13,790$
2,00%
Echtzeit-Aktienkurs KE Holdings
Bid:
Ask:
Aktienkurse zur KE Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 13,66 | 13,90 | 13,58 | 13,79 | 2,00% | 3.454.295,00 |
| 25.07.2024 | 13,54 | 13,75 | 13,39 | 13,52 | -0,88% | 7.279.813,00 |
| 24.07.2024 | 13,79 | 13,88 | 13,60 | 13,64 | -1,37% | 5.154.622,00 |
| 23.07.2024 | 14,02 | 14,25 | 13,79 | 13,83 | -3,42% | 11.952.637,00 |
| 22.07.2024 | 14,43 | 14,56 | 14,15 | 14,32 | 1,42% | 5.773.553,00 |
| 19.07.2024 | 14,19 | 14,27 | 14,05 | 14,12 | -1,26% | 5.968.797,00 |
| 18.07.2024 | 14,34 | 14,51 | 14,18 | 14,30 | -0,56% | 8.394.479,00 |
| 17.07.2024 | 14,55 | 14,73 | 14,29 | 14,38 | -2,84% | 8.000.062,00 |
| 16.07.2024 | 14,84 | 14,95 | 14,67 | 14,80 | 0,34% | 9.731.688,00 |
| 15.07.2024 | 15,20 | 15,43 | 14,70 | 14,75 | -5,63% | 8.916.026,00 |
| 12.07.2024 | 15,69 | 16,13 | 15,49 | 15,63 | 2,02% | 6.707.997,00 |
| 11.07.2024 | 15,75 | 15,95 | 15,32 | 15,32 | -1,10% | 5.908.748,00 |
| 10.07.2024 | 15,06 | 15,51 | 14,97 | 15,49 | 2,18% | 3.893.679,00 |
| 09.07.2024 | 14,80 | 15,23 | 14,66 | 15,16 | 2,92% | 3.851.190,00 |
| 08.07.2024 | 15,14 | 15,16 | 14,62 | 14,73 | -3,98% | 5.609.020,00 |
| 05.07.2024 | 15,31 | 15,42 | 15,21 | 15,34 | -2,97% | 7.219.636,00 |
| 03.07.2024 | 15,47 | 16,05 | 15,37 | 15,81 | 5,05% | 6.763.159,00 |
| 02.07.2024 | 14,87 | 15,16 | 14,80 | 15,05 | 1,83% | 7.217.176,00 |
| 01.07.2024 | 14,65 | 14,93 | 14,59 | 14,78 | 4,45% | 6.842.854,00 |
| 28.06.2024 | 14,70 | 14,70 | 13,99 | 14,15 | -3,15% | 12.480.502,00 |
| 27.06.2024 | 15,00 | 15,00 | 14,57 | 14,61 | -3,69% | 5.671.397,00 |
| 26.06.2024 | 15,38 | 15,41 | 15,12 | 15,17 | -0,65% | 7.456.646,00 |
| 25.06.2024 | 15,30 | 15,56 | 15,22 | 15,27 | -0,59% | 4.899.636,00 |
| 24.06.2024 | 15,20 | 15,56 | 15,17 | 15,36 | -0,84% | 4.050.453,00 |
| 21.06.2024 | 15,46 | 15,53 | 15,34 | 15,49 | -0,58% | 5.147.513,00 |
| 20.06.2024 | 15,53 | 15,65 | 15,30 | 15,58 | 0,26% | 4.504.176,00 |
| 18.06.2024 | 15,26 | 15,59 | 15,26 | 15,54 | 1,11% | 3.200.194,00 |
| 17.06.2024 | 15,62 | 15,71 | 15,20 | 15,37 | -2,16% | 5.794.539,00 |
| 14.06.2024 | 15,51 | 15,73 | 15,47 | 15,71 | -0,70% | 10.485.209,00 |
| 13.06.2024 | 15,91 | 16,15 | 15,67 | 15,82 | -0,94% | 3.945.244,00 |
| 12.06.2024 | 16,00 | 16,17 | 15,78 | 15,97 | 1,91% | 7.321.059,00 |
| 11.06.2024 | 15,96 | 16,03 | 15,67 | 15,67 | -1,57% | 4.439.386,00 |
| 10.06.2024 | 15,90 | 16,06 | 15,79 | 15,92 | 0,00% | 2.712.392,00 |
| 07.06.2024 | 15,92 | 16,11 | 15,79 | 15,92 | -1,85% | 5.831.095,00 |
| 06.06.2024 | 16,00 | 16,27 | 15,76 | 16,22 | 0,62% | 7.066.508,00 |
| 05.06.2024 | 16,40 | 16,44 | 15,96 | 16,12 | -2,01% | 6.518.435,00 |
| 04.06.2024 | 17,15 | 17,20 | 16,36 | 16,45 | -3,06% | 5.872.946,00 |
| 03.06.2024 | 17,20 | 17,25 | 16,77 | 16,97 | 0,00% | 5.868.063,00 |
| 31.05.2024 | 17,03 | 17,43 | 16,89 | 16,97 | -0,82% | 17.377.934,00 |
| 30.05.2024 | 16,97 | 17,18 | 16,84 | 17,11 | 1,36% | 9.294.347,00 |
| 29.05.2024 | 16,69 | 16,94 | 16,63 | 16,88 | -0,53% | 7.341.744,00 |
| 28.05.2024 | 17,01 | 17,08 | 16,62 | 16,97 | 1,86% | 13.358.759,00 |
| 24.05.2024 | 16,70 | 16,80 | 16,32 | 16,66 | -1,94% | 12.640.340,00 |
| 23.05.2024 | 18,09 | 18,17 | 16,95 | 16,99 | -9,96% | 16.679.958,00 |
| 22.05.2024 | 18,98 | 19,25 | 18,74 | 18,87 | -0,21% | 6.963.325,00 |
| 21.05.2024 | 18,59 | 19,17 | 18,54 | 18,91 | -0,73% | 8.030.500,00 |
| 20.05.2024 | 19,45 | 19,45 | 18,82 | 19,05 | -2,16% | 9.437.054,00 |
| 17.05.2024 | 20,46 | 20,48 | 19,32 | 19,47 | 1,72% | 22.108.003,00 |
| 16.05.2024 | 18,60 | 19,20 | 18,54 | 19,14 | 5,40% | 14.072.993,00 |
| 15.05.2024 | 18,47 | 18,63 | 18,06 | 18,16 | 1,79% | 7.885.783,00 |
| 14.05.2024 | 17,53 | 17,86 | 17,48 | 17,84 | 0,56% | 6.356.073,00 |
| 13.05.2024 | 17,30 | 17,83 | 17,22 | 17,74 | 3,74% | 9.375.133,00 |
| 10.05.2024 | 17,32 | 17,48 | 16,94 | 17,10 | 1,00% | 6.622.230,00 |
| 09.05.2024 | 17,07 | 17,57 | 16,80 | 16,93 | 2,79% | 9.640.558,00 |
| 08.05.2024 | 16,43 | 16,65 | 16,35 | 16,47 | -1,73% | 5.391.527,00 |
| 07.05.2024 | 16,49 | 16,99 | 16,25 | 16,76 | -1,41% | 6.311.456,00 |
| 06.05.2024 | 17,39 | 17,42 | 16,88 | 17,00 | -2,69% | 7.399.960,00 |
| 03.05.2024 | 16,82 | 17,50 | 16,60 | 17,47 | 3,74% | 18.601.985,00 |
| 02.05.2024 | 15,70 | 17,00 | 15,69 | 16,84 | 12,64% | 22.012.043,00 |
| 01.05.2024 | 15,08 | 15,10 | 14,90 | 14,95 | -1,12% | 5.257.163,00 |
| 30.04.2024 | 15,58 | 15,79 | 15,07 | 15,12 | -1,50% | 9.466.332,00 |
| 29.04.2024 | 15,37 | 15,80 | 15,07 | 15,35 | 3,51% | 22.358.475,00 |
| 26.04.2024 | 14,20 | 14,90 | 14,15 | 14,83 | 7,39% | 25.877.452,00 |
| 25.04.2024 | 13,31 | 13,86 | 13,28 | 13,81 | 0,58% | 8.137.449,00 |
| 24.04.2024 | 13,76 | 13,87 | 13,49 | 13,73 | 0,88% | 6.113.506,00 |
| 23.04.2024 | 13,12 | 13,69 | 13,12 | 13,61 | 4,13% | 11.144.507,00 |
| 22.04.2024 | 12,69 | 13,12 | 12,58 | 13,07 | 3,90% | 7.797.349,00 |
| 19.04.2024 | 12,71 | 12,78 | 12,49 | 12,58 | -1,33% | 7.763.200,00 |
| 18.04.2024 | 13,02 | 13,10 | 12,70 | 12,75 | -1,01% | 9.603.647,00 |
| 17.04.2024 | 12,98 | 13,04 | 12,82 | 12,88 | -0,16% | 3.751.713,00 |
| 16.04.2024 | 12,83 | 13,14 | 12,76 | 12,90 | -0,39% | 7.090.956,00 |
| 15.04.2024 | 13,42 | 13,58 | 12,87 | 12,95 | -1,60% | 8.452.844,00 |
| 12.04.2024 | 13,91 | 13,99 | 13,15 | 13,16 | -7,19% | 10.234.064,00 |
| 11.04.2024 | 14,50 | 14,68 | 14,09 | 14,18 | -2,48% | 4.710.448,00 |
| 10.04.2024 | 14,51 | 14,80 | 14,48 | 14,54 | 0,76% | 6.123.968,00 |
| 09.04.2024 | 14,17 | 14,50 | 14,16 | 14,43 | 1,33% | 8.217.845,00 |
| 08.04.2024 | 14,07 | 14,40 | 14,06 | 14,24 | 2,01% | 5.395.965,00 |
| 05.04.2024 | 13,94 | 14,04 | 13,88 | 13,96 | -0,36% | 2.876.066,00 |
| 04.04.2024 | 14,09 | 14,30 | 14,01 | 14,01 | -2,23% | 3.568.953,00 |
| 03.04.2024 | 14,15 | 14,43 | 14,09 | 14,33 | 0,63% | 5.180.241,00 |
| 02.04.2024 | 14,31 | 14,45 | 14,21 | 14,24 | -0,63% | 5.750.516,00 |
| 01.04.2024 | 13,88 | 14,50 | 13,86 | 14,33 | 4,37% | 7.445.533,00 |
| 28.03.2024 | 13,80 | 13,83 | 13,58 | 13,73 | 0,15% | 13.385.563,00 |
| 27.03.2024 | 13,94 | 14,01 | 13,50 | 13,71 | -2,63% | 7.509.422,00 |
| 26.03.2024 | 14,14 | 14,28 | 14,01 | 14,08 | 0,93% | 8.491.913,00 |
| 25.03.2024 | 13,82 | 14,08 | 13,72 | 13,95 | 2,27% | 8.292.547,00 |
| 22.03.2024 | 13,90 | 13,98 | 13,52 | 13,64 | -2,78% | 7.458.805,00 |
| 21.03.2024 | 14,12 | 14,38 | 14,03 | 14,03 | -1,61% | 5.198.179,00 |
| 20.03.2024 | 14,12 | 14,30 | 13,97 | 14,26 | 0,64% | 9.214.548,00 |
| 19.03.2024 | 14,04 | 14,40 | 14,01 | 14,17 | 0,43% | 8.500.123,00 |
| 18.03.2024 | 14,00 | 14,16 | 13,77 | 14,11 | 0,57% | 7.394.676,00 |
| 15.03.2024 | 14,12 | 14,42 | 14,03 | 14,03 | 0,07% | 9.270.797,00 |
| 14.03.2024 | 14,37 | 14,73 | 13,97 | 14,02 | -2,50% | 16.303.792,00 |
| 13.03.2024 | 14,49 | 14,80 | 14,32 | 14,38 | -0,83% | 13.071.490,00 |
| 12.03.2024 | 13,99 | 14,59 | 13,87 | 14,50 | 10,86% | 25.655.938,00 |
| 11.03.2024 | 12,95 | 13,32 | 12,91 | 13,08 | 3,73% | 10.871.575,00 |
| 08.03.2024 | 12,55 | 12,76 | 12,44 | 12,61 | 0,16% | 10.798.280,00 |
| 07.03.2024 | 12,65 | 12,72 | 12,51 | 12,59 | -1,25% | 4.935.643,00 |
| 06.03.2024 | 12,76 | 13,01 | 12,66 | 12,75 | 1,92% | 8.011.245,00 |
| 05.03.2024 | 12,73 | 12,95 | 12,50 | 12,51 | -2,19% | 9.840.832,00 |