14,975$
-3,51%
Echtzeit-Aktienkurs KE Holding Inc. (ADR)
Bid:
Ask:
Aktienkurse zur KE Holding Inc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 15,28 | 15,28 | 14,91 | 14,98 | -3,51% | 482.525,00 |
| 17.06.2026 | 15,71 | 15,82 | 15,50 | 15,52 | -3,72% | 4.083.484,00 |
| 16.06.2026 | 16,29 | 16,37 | 16,07 | 16,12 | -2,72% | 3.648.429,00 |
| 15.06.2026 | 16,70 | 16,79 | 16,55 | 16,57 | -1,89% | 3.406.977,00 |
| 12.06.2026 | 16,80 | 16,98 | 16,72 | 16,89 | 2,99% | 3.648.368,00 |
| 11.06.2026 | 16,01 | 16,43 | 16,01 | 16,40 | 2,50% | 2.881.516,00 |
| 10.06.2026 | 15,90 | 16,23 | 15,88 | 16,00 | 0,19% | 4.637.202,00 |
| 09.06.2026 | 16,09 | 16,13 | 15,72 | 15,97 | -1,18% | 5.343.196,00 |
| 08.06.2026 | 15,95 | 16,36 | 15,86 | 16,16 | 0,50% | 5.889.897,00 |
| 05.06.2026 | 16,22 | 16,36 | 16,00 | 16,08 | -3,25% | 5.557.214,00 |
| 04.06.2026 | 16,69 | 16,78 | 16,56 | 16,62 | -1,71% | 5.091.353,00 |
| 03.06.2026 | 16,69 | 16,96 | 16,60 | 16,91 | -1,86% | 5.186.215,00 |
| 02.06.2026 | 17,18 | 17,38 | 17,11 | 17,23 | 0,29% | 4.508.127,00 |
| 01.06.2026 | 16,78 | 17,28 | 16,70 | 17,18 | 3,49% | 4.484.906,00 |
| 29.05.2026 | 16,50 | 16,83 | 16,49 | 16,60 | 1,47% | 3.200.483,00 |
| 28.05.2026 | 16,46 | 16,47 | 16,26 | 16,36 | -1,56% | 3.845.049,00 |
| 27.05.2026 | 16,48 | 16,77 | 16,45 | 16,62 | 0,73% | 4.056.718,00 |
| 26.05.2026 | 16,27 | 16,65 | 16,27 | 16,50 | 0,61% | 7.542.132,00 |
| 22.05.2026 | 16,11 | 16,78 | 16,01 | 16,40 | -2,90% | 9.271.033,00 |
| 21.05.2026 | 17,45 | 17,50 | 16,66 | 16,89 | -6,53% | 8.684.929,00 |
| 20.05.2026 | 18,11 | 18,57 | 17,82 | 18,07 | -3,47% | 8.197.209,00 |
| 19.05.2026 | 18,80 | 19,30 | 18,46 | 18,72 | 5,17% | 9.068.205,00 |
| 18.05.2026 | 17,60 | 17,83 | 17,41 | 17,80 | -2,04% | 5.126.037,00 |
| 15.05.2026 | 18,17 | 18,26 | 17,82 | 18,17 | -3,66% | 5.722.755,00 |
| 14.05.2026 | 19,28 | 19,28 | 18,85 | 18,86 | -3,73% | 2.866.674,00 |
| 13.05.2026 | 18,79 | 19,77 | 18,72 | 19,59 | 5,78% | 7.584.806,00 |
| 12.05.2026 | 19,04 | 19,15 | 18,43 | 18,52 | -3,49% | 3.680.264,00 |
| 11.05.2026 | 18,83 | 19,27 | 18,83 | 19,19 | 1,70% | 4.949.952,00 |
| 08.05.2026 | 18,80 | 19,08 | 18,78 | 18,87 | 2,50% | 5.928.333,00 |
| 07.05.2026 | 18,45 | 18,63 | 18,38 | 18,41 | -2,02% | 3.336.600,00 |
| 06.05.2026 | 18,49 | 18,94 | 18,33 | 18,79 | 3,64% | 6.933.543,00 |
| 05.05.2026 | 17,95 | 18,27 | 17,83 | 18,13 | 3,84% | 5.950.310,00 |
| 04.05.2026 | 17,68 | 17,74 | 17,40 | 17,46 | 2,34% | 4.172.937,00 |
| 01.05.2026 | 17,20 | 17,37 | 17,02 | 17,06 | -0,41% | 2.682.873,00 |
| 30.04.2026 | 16,35 | 17,13 | 16,27 | 17,13 | 7,06% | 6.782.421,00 |
| 29.04.2026 | 16,52 | 16,52 | 15,80 | 16,00 | 1,33% | 6.632.205,00 |
| 28.04.2026 | 15,80 | 15,92 | 15,60 | 15,79 | -1,50% | 3.821.632,00 |
| 27.04.2026 | 15,91 | 16,10 | 15,86 | 16,03 | -0,93% | 3.904.773,00 |
| 24.04.2026 | 15,90 | 16,22 | 15,87 | 16,18 | 2,41% | 2.919.276,00 |
| 23.04.2026 | 15,87 | 15,92 | 15,59 | 15,80 | -1,19% | 4.854.221,00 |
| 22.04.2026 | 16,15 | 16,31 | 15,94 | 15,99 | -0,93% | 4.506.290,00 |
| 21.04.2026 | 16,22 | 16,40 | 16,03 | 16,14 | -1,82% | 2.719.579,00 |
| 20.04.2026 | 16,19 | 16,50 | 16,10 | 16,44 | 1,23% | 2.540.660,00 |
| 17.04.2026 | 16,19 | 16,44 | 16,00 | 16,24 | 0,50% | 3.961.620,00 |
| 16.04.2026 | 16,44 | 16,46 | 16,12 | 16,16 | -0,49% | 3.163.348,00 |
| 15.04.2026 | 16,38 | 16,43 | 16,16 | 16,24 | -1,58% | 3.387.165,00 |
| 14.04.2026 | 16,21 | 16,64 | 16,18 | 16,50 | 4,36% | 3.856.907,00 |
| 13.04.2026 | 15,73 | 15,85 | 15,60 | 15,81 | -0,19% | 2.535.783,00 |
| 10.04.2026 | 15,56 | 15,96 | 15,50 | 15,84 | 1,47% | 3.690.807,00 |
| 09.04.2026 | 15,62 | 15,83 | 15,54 | 15,61 | -0,13% | 2.467.870,00 |
| 08.04.2026 | 15,36 | 15,90 | 15,20 | 15,63 | 2,90% | 3.957.271,00 |
| 07.04.2026 | 15,04 | 15,21 | 14,92 | 15,19 | 0,66% | 3.346.467,00 |
| 06.04.2026 | 14,85 | 15,15 | 14,81 | 15,09 | 1,89% | 2.144.330,00 |
| 02.04.2026 | 14,59 | 15,02 | 14,59 | 14,81 | -0,20% | 2.798.893,00 |
| 01.04.2026 | 14,97 | 15,26 | 14,82 | 14,84 | -0,87% | 4.407.813,00 |
| 31.03.2026 | 14,58 | 14,99 | 14,40 | 14,97 | -0,27% | 5.464.192,00 |
| 30.03.2026 | 15,10 | 15,29 | 14,97 | 15,01 | -2,02% | 5.166.609,00 |
| 27.03.2026 | 15,37 | 15,47 | 15,26 | 15,32 | 0,00% | 3.333.866,00 |
| 26.03.2026 | 15,38 | 15,67 | 15,29 | 15,32 | -2,54% | 2.899.258,00 |
| 25.03.2026 | 15,66 | 15,84 | 15,60 | 15,72 | 1,81% | 3.243.425,00 |
| 24.03.2026 | 15,32 | 15,64 | 15,28 | 15,44 | 0,13% | 4.050.315,00 |
| 23.03.2026 | 15,41 | 15,74 | 15,18 | 15,42 | -2,90% | 5.348.228,00 |
| 20.03.2026 | 15,87 | 16,03 | 15,80 | 15,88 | -1,61% | 7.491.917,00 |
| 19.03.2026 | 16,08 | 16,24 | 15,90 | 16,14 | -2,42% | 4.613.937,00 |
| 18.03.2026 | 16,82 | 16,83 | 16,44 | 16,54 | -2,76% | 4.549.348,00 |
| 17.03.2026 | 16,97 | 17,51 | 16,82 | 17,01 | 0,65% | 6.680.385,00 |
| 16.03.2026 | 16,52 | 17,54 | 16,50 | 16,90 | 1,02% | 6.375.214,00 |
| 13.03.2026 | 16,71 | 16,97 | 16,65 | 16,73 | 1,70% | 3.347.404,00 |
| 12.03.2026 | 16,73 | 16,91 | 16,37 | 16,45 | -3,41% | 3.921.719,00 |
| 11.03.2026 | 16,89 | 17,21 | 16,86 | 17,03 | 1,79% | 3.271.651,00 |
| 10.03.2026 | 16,55 | 16,92 | 16,47 | 16,73 | 0,66% | 3.807.714,00 |
| 09.03.2026 | 16,24 | 16,64 | 16,22 | 16,62 | -0,30% | 4.330.900,00 |
| 06.03.2026 | 16,30 | 16,74 | 16,30 | 16,67 | 2,27% | 2.936.539,00 |
| 05.03.2026 | 16,44 | 16,55 | 16,19 | 16,30 | -4,40% | 5.147.351,00 |
| 04.03.2026 | 16,56 | 17,09 | 16,56 | 17,05 | 2,83% | 4.580.712,00 |
| 03.03.2026 | 16,50 | 16,63 | 16,11 | 16,58 | -1,49% | 5.609.841,00 |
| 02.03.2026 | 16,24 | 16,85 | 16,19 | 16,83 | 2,31% | 3.287.438,00 |
| 27.02.2026 | 16,35 | 16,59 | 16,35 | 16,45 | -1,08% | 2.377.704,00 |
| 26.02.2026 | 16,90 | 16,90 | 16,34 | 16,63 | -5,62% | 4.772.235,00 |
| 25.02.2026 | 17,74 | 17,85 | 17,41 | 17,62 | 3,04% | 7.458.942,00 |
| 24.02.2026 | 16,85 | 17,23 | 16,84 | 17,10 | 1,24% | 3.394.366,00 |
| 23.02.2026 | 17,23 | 17,32 | 16,84 | 16,89 | -2,20% | 4.723.127,00 |
| 20.02.2026 | 17,05 | 17,38 | 16,94 | 17,27 | 0,88% | 3.065.013,00 |
| 19.02.2026 | 17,06 | 17,23 | 16,98 | 17,12 | -0,58% | 2.908.166,00 |
| 18.02.2026 | 17,28 | 17,36 | 17,19 | 17,22 | 0,23% | 2.419.870,00 |
| 17.02.2026 | 17,53 | 17,63 | 17,09 | 17,18 | -2,11% | 2.924.552,00 |
| 13.02.2026 | 17,54 | 17,64 | 17,35 | 17,55 | -1,02% | 3.945.060,00 |
| 12.02.2026 | 18,41 | 18,55 | 17,45 | 17,73 | -5,89% | 8.056.698,00 |
| 11.02.2026 | 18,86 | 19,08 | 18,50 | 18,84 | 1,95% | 4.595.034,00 |
| 10.02.2026 | 18,51 | 18,73 | 18,38 | 18,48 | -1,12% | 4.891.502,00 |
| 09.02.2026 | 18,72 | 18,90 | 18,57 | 18,69 | -0,11% | 3.629.624,00 |
| 06.02.2026 | 18,36 | 18,72 | 18,23 | 18,71 | 1,57% | 3.353.135,00 |
| 05.02.2026 | 18,32 | 18,73 | 18,32 | 18,42 | 0,55% | 5.118.786,00 |
| 04.02.2026 | 18,61 | 18,84 | 18,18 | 18,32 | 1,78% | 11.169.899,00 |
| 03.02.2026 | 18,13 | 18,26 | 17,70 | 18,00 | -2,17% | 6.189.660,00 |
| 02.02.2026 | 18,42 | 18,70 | 18,39 | 18,40 | -1,71% | 3.843.491,00 |
| 30.01.2026 | 19,00 | 19,15 | 18,57 | 18,72 | -3,21% | 5.998.829,00 |
| 29.01.2026 | 19,83 | 19,88 | 19,12 | 19,34 | 3,42% | 8.236.925,00 |
| 28.01.2026 | 18,46 | 18,88 | 18,44 | 18,70 | 4,12% | 5.096.056,00 |
| 27.01.2026 | 18,10 | 18,13 | 17,90 | 17,96 | -1,10% | 2.059.362,00 |