18,205$
-1,17%
Echtzeit-Aktienkurs KE Holding Inc. (ADR)
Bid:
Ask:
Aktienkurse zur KE Holding Inc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 18,00 | 18,27 | 18,00 | 18,20 | -1,19% | 4.616.516,00 |
| 31.07.2025 | 18,10 | 18,62 | 17,93 | 18,42 | -0,91% | 6.170.711,00 |
| 30.07.2025 | 18,76 | 18,79 | 18,53 | 18,59 | -1,85% | 4.448.295,00 |
| 29.07.2025 | 19,15 | 19,33 | 18,90 | 18,94 | -2,37% | 4.717.876,00 |
| 28.07.2025 | 19,68 | 19,86 | 19,36 | 19,40 | -0,56% | 2.774.979,00 |
| 25.07.2025 | 19,53 | 19,64 | 19,32 | 19,51 | -1,22% | 2.869.645,00 |
| 24.07.2025 | 19,97 | 20,23 | 19,68 | 19,75 | 0,87% | 5.240.813,00 |
| 23.07.2025 | 19,68 | 19,68 | 19,44 | 19,58 | 1,29% | 3.404.892,00 |
| 22.07.2025 | 19,15 | 19,38 | 18,95 | 19,33 | 1,52% | 7.089.537,00 |
| 21.07.2025 | 19,11 | 19,28 | 19,00 | 19,04 | 1,33% | 6.206.769,00 |
| 18.07.2025 | 19,00 | 19,14 | 18,77 | 18,79 | -0,37% | 4.176.152,00 |
| 17.07.2025 | 18,57 | 18,89 | 18,53 | 18,86 | 0,96% | 6.514.948,00 |
| 16.07.2025 | 18,77 | 18,82 | 18,27 | 18,68 | -1,58% | 3.870.392,00 |
| 15.07.2025 | 18,95 | 19,04 | 18,62 | 18,98 | -0,26% | 4.155.969,00 |
| 14.07.2025 | 18,80 | 19,11 | 18,77 | 19,03 | 2,98% | 4.250.021,00 |
| 11.07.2025 | 19,00 | 19,00 | 18,43 | 18,48 | -4,99% | 6.292.433,00 |
| 10.07.2025 | 19,18 | 19,49 | 18,90 | 19,45 | 6,52% | 9.858.957,00 |
| 09.07.2025 | 18,08 | 18,28 | 17,95 | 18,26 | 1,16% | 3.913.637,00 |
| 08.07.2025 | 18,13 | 18,24 | 17,92 | 18,05 | 0,00% | 3.958.401,00 |
| 07.07.2025 | 17,81 | 18,19 | 17,71 | 18,05 | 2,15% | 6.872.988,00 |
| 03.07.2025 | 17,68 | 17,84 | 17,60 | 17,67 | 0,11% | 2.811.949,00 |
| 02.07.2025 | 17,71 | 17,73 | 17,45 | 17,65 | -0,62% | 4.325.865,00 |
| 01.07.2025 | 17,71 | 17,81 | 17,47 | 17,76 | 0,11% | 9.461.916,00 |
| 30.06.2025 | 18,26 | 18,27 | 17,64 | 17,74 | -4,31% | 9.828.031,00 |
| 27.06.2025 | 18,49 | 18,65 | 18,42 | 18,54 | 0,54% | 3.210.349,00 |
| 26.06.2025 | 18,53 | 18,53 | 18,20 | 18,44 | 0,60% | 4.440.367,00 |
| 25.06.2025 | 18,63 | 18,68 | 18,30 | 18,33 | -0,65% | 5.328.254,00 |
| 24.06.2025 | 18,24 | 18,68 | 18,13 | 18,45 | 1,99% | 13.817.011,00 |
| 23.06.2025 | 18,03 | 18,21 | 17,93 | 18,09 | 0,50% | 6.742.161,00 |
| 20.06.2025 | 18,15 | 18,26 | 17,98 | 18,00 | -0,72% | 11.114.672,00 |
| 18.06.2025 | 18,35 | 18,49 | 17,90 | 18,13 | -4,18% | 10.550.892,00 |
| 17.06.2025 | 18,98 | 19,26 | 18,90 | 18,92 | -1,41% | 11.341.479,00 |
| 16.06.2025 | 19,30 | 19,44 | 18,95 | 19,19 | 3,90% | 18.801.672,00 |
| 13.06.2025 | 19,22 | 19,45 | 18,27 | 18,47 | -2,74% | 47.445.018,00 |
| 12.06.2025 | 19,09 | 19,30 | 18,90 | 18,99 | -0,21% | 10.089.938,00 |
| 11.06.2025 | 19,32 | 19,66 | 19,03 | 19,03 | -1,30% | 6.003.742,00 |
| 10.06.2025 | 19,00 | 19,36 | 18,95 | 19,28 | 2,34% | 15.454.492,00 |
| 09.06.2025 | 18,85 | 18,99 | 18,76 | 18,84 | 0,27% | 4.810.423,00 |
| 06.06.2025 | 18,69 | 18,88 | 18,63 | 18,79 | 0,05% | 8.993.903,00 |
| 05.06.2025 | 18,88 | 19,06 | 18,71 | 18,78 | 0,54% | 7.006.202,00 |
| 04.06.2025 | 18,61 | 18,94 | 18,52 | 18,68 | 1,74% | 12.483.376,00 |
| 03.06.2025 | 18,13 | 18,45 | 18,09 | 18,36 | 2,00% | 6.379.757,00 |
| 02.06.2025 | 18,30 | 18,39 | 17,96 | 18,00 | -2,49% | 7.096.093,00 |
| 30.05.2025 | 18,84 | 18,95 | 18,45 | 18,46 | -0,91% | 17.638.905,00 |
| 29.05.2025 | 18,67 | 18,86 | 18,55 | 18,63 | 1,20% | 5.443.596,00 |
| 28.05.2025 | 18,46 | 18,69 | 18,41 | 18,41 | 0,38% | 4.813.412,00 |
| 27.05.2025 | 18,18 | 18,46 | 18,15 | 18,34 | -0,49% | 3.729.735,00 |
| 23.05.2025 | 18,30 | 18,52 | 18,25 | 18,43 | 0,60% | 6.085.856,00 |
| 22.05.2025 | 18,31 | 18,49 | 18,04 | 18,32 | -0,22% | 5.038.803,00 |
| 21.05.2025 | 18,71 | 18,96 | 18,32 | 18,36 | -1,34% | 4.304.722,00 |
| 20.05.2025 | 18,86 | 18,88 | 18,50 | 18,61 | -2,31% | 7.448.433,00 |
| 19.05.2025 | 19,14 | 19,15 | 18,72 | 19,05 | -0,94% | 6.872.637,00 |
| 16.05.2025 | 19,10 | 19,40 | 18,90 | 19,23 | 0,37% | 8.160.880,00 |
| 15.05.2025 | 19,14 | 19,48 | 18,80 | 19,16 | -5,29% | 10.653.773,00 |
| 14.05.2025 | 20,22 | 20,30 | 19,83 | 20,23 | 1,15% | 5.707.979,00 |
| 13.05.2025 | 19,90 | 20,39 | 19,76 | 20,00 | 0,81% | 9.184.209,00 |
| 12.05.2025 | 20,10 | 20,12 | 19,62 | 19,84 | 2,80% | 6.572.296,00 |
| 09.05.2025 | 19,27 | 19,57 | 19,16 | 19,30 | -0,10% | 3.062.742,00 |
| 08.05.2025 | 19,32 | 19,46 | 19,14 | 19,32 | -1,38% | 5.417.067,00 |
| 07.05.2025 | 20,29 | 20,53 | 19,58 | 19,59 | -4,67% | 7.393.750,00 |
| 06.05.2025 | 20,96 | 20,97 | 20,27 | 20,55 | -1,34% | 4.912.111,00 |
| 05.05.2025 | 20,76 | 20,90 | 20,43 | 20,83 | 0,19% | 2.959.361,00 |
| 02.05.2025 | 21,15 | 21,26 | 20,70 | 20,79 | 1,27% | 3.286.739,00 |
| 01.05.2025 | 20,43 | 20,65 | 20,34 | 20,53 | 1,13% | 2.959.485,00 |
| 30.04.2025 | 20,74 | 20,74 | 20,12 | 20,30 | -2,07% | 5.411.530,00 |
| 29.04.2025 | 20,82 | 21,15 | 20,66 | 20,73 | -1,85% | 4.530.838,00 |
| 28.04.2025 | 20,78 | 21,43 | 20,66 | 21,12 | -1,31% | 5.541.601,00 |
| 25.04.2025 | 21,01 | 21,46 | 20,95 | 21,40 | -3,08% | 6.270.645,00 |
| 24.04.2025 | 21,29 | 22,25 | 21,11 | 22,08 | 4,64% | 8.406.132,00 |
| 23.04.2025 | 21,18 | 21,71 | 20,97 | 21,10 | 4,25% | 11.628.647,00 |
| 22.04.2025 | 19,88 | 20,52 | 19,81 | 20,24 | 3,85% | 7.777.018,00 |
| 21.04.2025 | 19,07 | 19,50 | 18,85 | 19,49 | 2,42% | 7.187.738,00 |
| 17.04.2025 | 20,01 | 20,09 | 18,99 | 19,03 | -1,70% | 11.293.285,00 |
| 16.04.2025 | 19,05 | 19,47 | 18,91 | 19,36 | 0,10% | 6.843.675,00 |
| 15.04.2025 | 19,21 | 19,48 | 19,09 | 19,34 | 0,21% | 4.621.227,00 |
| 14.04.2025 | 18,99 | 19,60 | 18,93 | 19,30 | 4,66% | 13.911.328,00 |
| 11.04.2025 | 17,88 | 18,63 | 17,35 | 18,44 | 1,99% | 12.417.128,00 |
| 10.04.2025 | 18,45 | 18,84 | 17,95 | 18,08 | -1,42% | 10.468.547,00 |
| 09.04.2025 | 17,65 | 18,54 | 17,04 | 18,34 | 4,62% | 15.851.713,00 |
| 08.04.2025 | 18,85 | 19,05 | 17,09 | 17,53 | -4,16% | 19.868.074,00 |
| 07.04.2025 | 18,25 | 19,64 | 17,67 | 18,29 | -6,49% | 15.053.038,00 |
| 04.04.2025 | 18,99 | 19,77 | 18,68 | 19,56 | -6,77% | 11.125.715,00 |
| 03.04.2025 | 20,29 | 21,41 | 20,15 | 20,98 | 2,69% | 12.378.083,00 |
| 02.04.2025 | 20,36 | 20,55 | 20,09 | 20,43 | 0,29% | 4.774.672,00 |
| 01.04.2025 | 20,31 | 20,67 | 20,10 | 20,37 | 1,39% | 4.784.599,00 |
| 31.03.2025 | 20,00 | 20,29 | 19,96 | 20,09 | -2,43% | 10.380.749,00 |
| 28.03.2025 | 20,83 | 21,06 | 20,40 | 20,59 | -2,83% | 8.301.823,00 |
| 27.03.2025 | 21,40 | 21,68 | 21,13 | 21,19 | 2,42% | 11.000.113,00 |
| 26.03.2025 | 20,72 | 21,15 | 20,51 | 20,69 | 1,52% | 6.895.457,00 |
| 25.03.2025 | 20,24 | 20,95 | 20,06 | 20,38 | -1,26% | 6.885.155,00 |
| 24.03.2025 | 20,92 | 21,19 | 20,62 | 20,64 | 0,00% | 13.742.520,00 |
| 21.03.2025 | 21,00 | 21,11 | 20,49 | 20,64 | -4,22% | 17.669.914,00 |
| 20.03.2025 | 21,31 | 21,99 | 21,28 | 21,55 | -4,01% | 20.007.905,00 |
| 19.03.2025 | 22,55 | 22,57 | 21,93 | 22,45 | -3,52% | 17.542.724,00 |
| 18.03.2025 | 23,30 | 23,94 | 22,21 | 23,27 | -7,25% | 25.869.550,00 |
| 17.03.2025 | 24,67 | 25,17 | 24,48 | 25,09 | 2,87% | 15.001.257,00 |
| 14.03.2025 | 24,26 | 24,45 | 23,84 | 24,39 | 8,69% | 11.068.920,00 |
| 13.03.2025 | 22,08 | 22,67 | 21,70 | 22,44 | -0,09% | 6.397.330,00 |
| 12.03.2025 | 22,30 | 22,73 | 21,87 | 22,46 | -4,10% | 7.504.238,00 |
| 11.03.2025 | 23,48 | 23,60 | 22,57 | 23,42 | 4,23% | 12.248.280,00 |