15,750€
-2,78%
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 | 15,60 | 15,60 | 15,60 | 15,60 | -3,70% | 300,00 |
| 31.07.2025 | 16,10 | 16,30 | 15,75 | 16,20 | 0,62% | - |
| 30.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | 123,00 |
| 29.07.2025 | 16,50 | 16,80 | 16,30 | 16,40 | -2,38% | - |
| 28.07.2025 | 16,60 | 16,80 | 16,60 | 16,80 | 1,20% | 891,00 |
| 25.07.2025 | 16,85 | 16,85 | 16,50 | 16,60 | -2,92% | - |
| 24.07.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 3,64% | 1.078,00 |
| 23.07.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | 4,00 |
| 22.07.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | 212,00 |
| 21.07.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | 50,00 |
| 18.07.2025 | 16,25 | 16,40 | 16,10 | 16,20 | 2,53% | - |
| 17.07.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,56% | 200,00 |
| 16.07.2025 | 15,95 | 16,25 | 15,80 | 16,05 | -2,13% | - |
| 15.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | 1.122,00 |
| 14.07.2025 | 16,10 | 16,50 | 16,10 | 16,30 | 1,88% | - |
| 11.07.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -3,03% | 100,00 |
| 10.07.2025 | 16,30 | 16,50 | 16,10 | 16,50 | 5,77% | 1.310,00 |
| 09.07.2025 | 15,50 | 15,60 | 15,35 | 15,60 | 0,65% | - |
| 08.07.2025 | 15,45 | 15,60 | 15,30 | 15,50 | 0,00% | - |
| 07.07.2025 | 15,10 | 15,50 | 15,10 | 15,50 | 3,68% | 800,00 |
| 04.07.2025 | 14,90 | 15,00 | 14,90 | 14,95 | -0,66% | - |
| 03.07.2025 | 15,00 | 15,20 | 15,00 | 15,05 | 0,33% | - |
| 02.07.2025 | 15,10 | 15,20 | 14,80 | 15,00 | 0,00% | - |
| 01.07.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 10,00 |
| 30.06.2025 | 15,80 | 15,80 | 15,00 | 15,00 | -5,66% | - |
| 27.06.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,95% | 6,00 |
| 26.06.2025 | 15,70 | 15,80 | 15,60 | 15,75 | 0,00% | - |
| 25.06.2025 | 15,90 | 16,35 | 15,70 | 15,75 | -1,25% | - |
| 24.06.2025 | 15,70 | 16,05 | 15,65 | 15,95 | 2,24% | - |
| 23.06.2025 | 15,60 | 16,10 | 15,60 | 15,60 | -0,32% | - |
| 20.06.2025 | 15,75 | 15,85 | 15,60 | 15,65 | -0,32% | - |
| 19.06.2025 | 15,80 | 15,85 | 15,70 | 15,70 | -3,09% | - |
| 18.06.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | 1.682,00 |
| 17.06.2025 | 16,55 | 16,65 | 16,40 | 16,50 | -0,90% | - |
| 16.06.2025 | 16,65 | 16,75 | 16,40 | 16,65 | 0,30% | - |
| 13.06.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,91% | 250,00 |
| 12.06.2025 | 16,50 | 16,65 | 16,35 | 16,45 | -1,20% | - |
| 11.06.2025 | 16,90 | 17,15 | 16,60 | 16,65 | -0,89% | - |
| 10.06.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | 1.738,00 |
| 09.06.2025 | 16,55 | 16,80 | 16,40 | 16,50 | 0,00% | - |
| 06.06.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | 70,00 |
| 05.06.2025 | 16,80 | 16,80 | 16,20 | 16,20 | -0,61% | 316,00 |
| 04.06.2025 | 16,15 | 16,60 | 16,15 | 16,30 | 1,24% | - |
| 03.06.2025 | 15,80 | 16,10 | 15,80 | 16,10 | -0,62% | 690,00 |
| 02.06.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | 226,00 |
| 30.05.2025 | 16,50 | 16,80 | 16,30 | 16,30 | -0,31% | - |
| 29.05.2025 | 16,60 | 16,80 | 16,35 | 16,35 | 0,00% | - |
| 28.05.2025 | 16,20 | 16,50 | 16,15 | 16,35 | 0,93% | - |
| 27.05.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | 250,00 |
| 26.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | 20,00 |
| 23.05.2025 | 16,15 | 16,35 | 16,00 | 16,20 | -0,61% | - |
| 22.05.2025 | 16,10 | 16,40 | 15,90 | 16,30 | 0,31% | - |
| 21.05.2025 | 16,30 | 16,75 | 16,20 | 16,25 | -1,52% | - |
| 20.05.2025 | 16,90 | 16,90 | 16,40 | 16,50 | -2,37% | - |
| 19.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -2,03% | 150,00 |
| 16.05.2025 | 16,90 | 17,50 | 16,80 | 17,25 | 0,29% | - |
| 15.05.2025 | 17,65 | 17,95 | 16,80 | 17,20 | -4,71% | - |
| 14.05.2025 | 18,15 | 18,35 | 17,65 | 18,05 | 0,84% | - |
| 13.05.2025 | 17,85 | 18,25 | 17,65 | 17,90 | 0,00% | - |
| 12.05.2025 | 17,30 | 18,10 | 17,30 | 17,90 | 4,68% | - |
| 09.05.2025 | 17,00 | 17,35 | 17,00 | 17,10 | -0,58% | - |
| 08.05.2025 | 17,35 | 17,40 | 16,65 | 17,20 | -2,27% | - |
| 07.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -2,49% | 100,00 |
| 06.05.2025 | 18,05 | 18,55 | 17,55 | 18,05 | -1,90% | - |
| 05.05.2025 | 18,35 | 18,45 | 17,95 | 18,40 | 0,27% | - |
| 02.05.2025 | 18,40 | 18,75 | 18,25 | 18,35 | 3,09% | - |
| 30.04.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -3,26% | 6,00 |
| 29.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | 3.111,00 |
| 28.04.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | 220,00 |
| 25.04.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -4,39% | 1.056,00 |
| 24.04.2025 | 19,00 | 19,55 | 18,55 | 19,35 | 3,75% | - |
| 23.04.2025 | 18,35 | 19,05 | 18,30 | 18,65 | 5,07% | - |
| 22.04.2025 | 17,50 | 17,95 | 17,15 | 17,75 | -0,28% | - |
| 17.04.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 4,71% | 100,00 |
| 16.04.2025 | 16,60 | 17,10 | 16,50 | 17,00 | -0,87% | - |
| 15.04.2025 | 16,95 | 17,30 | 16,85 | 17,15 | 4,57% | - |
| 14.04.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | 100,00 |
| 11.04.2025 | 16,30 | 16,40 | 15,30 | 16,30 | 0,93% | - |
| 10.04.2025 | 17,25 | 17,35 | 16,00 | 16,15 | -3,87% | - |
| 09.04.2025 | 16,60 | 17,05 | 15,45 | 16,80 | 1,20% | - |
| 08.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | 250,00 |
| 07.04.2025 | 16,10 | 16,50 | 16,10 | 16,50 | -5,71% | 503,00 |
| 04.04.2025 | 17,50 | 17,50 | 17,40 | 17,50 | -2,23% | 643,00 |
| 03.04.2025 | 18,50 | 18,50 | 17,90 | 17,90 | -5,04% | 160,00 |
| 02.04.2025 | 18,85 | 19,00 | 18,55 | 18,85 | 0,27% | - |
| 01.04.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | 6,00 |
| 31.03.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | 265,00 |
| 28.03.2025 | 19,50 | 19,50 | 18,80 | 18,80 | -6,00% | 5.056,00 |
| 27.03.2025 | 19,80 | 20,00 | 19,80 | 20,00 | 3,90% | 1.270,00 |
| 26.03.2025 | 19,25 | 19,75 | 19,05 | 19,25 | 1,85% | - |
| 25.03.2025 | 19,10 | 19,35 | 18,55 | 18,90 | -1,56% | - |
| 24.03.2025 | 20,00 | 20,00 | 19,20 | 19,20 | 0,00% | 222,00 |
| 21.03.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -4,95% | 80,00 |
| 20.03.2025 | 19,80 | 20,20 | 19,80 | 20,20 | -3,81% | 1.439,00 |
| 19.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 231,00 |
| 18.03.2025 | 23,20 | 23,20 | 20,40 | 20,80 | -9,57% | 3.749,00 |
| 17.03.2025 | 23,30 | 23,30 | 22,50 | 23,00 | 3,60% | - |
| 14.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 6,73% | 168,00 |
| 13.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | 10,00 |
| 12.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -5,56% | 97,00 |