14,601$
-1,61%
Echtzeit-Aktienkurs KE Holdings
Bid:
Ask:
Aktienkurse zur KE Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 14,66 | 14,96 | 14,55 | 14,61 | -1,55% | 2.162.739,00 |
| 05.09.2024 | 14,90 | 15,03 | 14,68 | 14,84 | 0,82% | 2.022.502,00 |
| 04.09.2024 | 15,00 | 15,05 | 14,70 | 14,72 | 0,34% | 2.456.945,00 |
| 03.09.2024 | 14,56 | 14,77 | 14,48 | 14,67 | -1,15% | 4.755.791,00 |
| 30.08.2024 | 15,00 | 15,14 | 14,81 | 14,84 | 2,77% | 7.098.657,00 |
| 29.08.2024 | 14,18 | 14,48 | 14,16 | 14,44 | 3,96% | 4.995.356,00 |
| 28.08.2024 | 14,34 | 14,39 | 13,74 | 13,89 | -4,40% | 5.120.780,00 |
| 27.08.2024 | 14,87 | 14,93 | 14,33 | 14,53 | -2,15% | 2.752.163,00 |
| 26.08.2024 | 14,95 | 15,14 | 14,78 | 14,85 | -1,66% | 3.405.778,00 |
| 23.08.2024 | 14,94 | 15,14 | 14,82 | 15,10 | 1,48% | 4.413.368,00 |
| 22.08.2024 | 14,76 | 14,96 | 14,69 | 14,88 | 0,74% | 3.861.420,00 |
| 21.08.2024 | 14,56 | 14,93 | 14,40 | 14,77 | 1,10% | 3.840.294,00 |
| 20.08.2024 | 14,94 | 14,96 | 14,41 | 14,61 | -4,07% | 4.532.739,00 |
| 19.08.2024 | 14,95 | 15,25 | 14,91 | 15,23 | 2,35% | 4.350.517,00 |
| 16.08.2024 | 15,10 | 15,38 | 14,80 | 14,88 | -1,91% | 3.787.834,00 |
| 15.08.2024 | 14,95 | 15,42 | 14,92 | 15,17 | 1,47% | 4.418.853,00 |
| 14.08.2024 | 14,53 | 15,12 | 14,53 | 14,95 | 1,29% | 4.274.298,00 |
| 13.08.2024 | 14,60 | 14,84 | 14,45 | 14,76 | -0,27% | 6.154.050,00 |
| 12.08.2024 | 15,70 | 15,83 | 14,50 | 14,80 | 5,49% | 11.034.749,00 |
| 09.08.2024 | 13,94 | 14,06 | 13,78 | 14,03 | 0,21% | 6.145.114,00 |
| 08.08.2024 | 13,56 | 14,03 | 13,32 | 14,00 | 5,82% | 6.651.775,00 |
| 07.08.2024 | 13,73 | 13,84 | 13,20 | 13,23 | -2,79% | 4.661.721,00 |
| 06.08.2024 | 13,55 | 13,81 | 13,43 | 13,61 | 0,52% | 6.625.676,00 |
| 05.08.2024 | 12,96 | 13,62 | 12,92 | 13,54 | 1,88% | 7.149.140,00 |
| 02.08.2024 | 13,28 | 13,45 | 13,13 | 13,29 | -0,82% | 5.498.756,00 |
| 01.08.2024 | 13,76 | 13,83 | 13,39 | 13,40 | -3,25% | 3.263.513,00 |
| 31.07.2024 | 13,93 | 14,05 | 13,80 | 13,85 | 2,52% | 3.974.882,00 |
| 30.07.2024 | 13,87 | 13,90 | 13,50 | 13,51 | -3,02% | 4.217.122,00 |
| 29.07.2024 | 13,85 | 14,09 | 13,81 | 13,93 | 1,02% | 3.150.057,00 |
| 26.07.2024 | 13,66 | 13,90 | 13,58 | 13,79 | 2,00% | 3.464.936,00 |
| 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 |