17,000€
Echtzeit-Aktienkurs KE Holding Inc. (ADR)
Bid:
Ask:
Aktienkurse zur KE Holding Inc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 17,60 | 17,80 | 16,95 | 17,05 | 0,29% | - |
| 30.01.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 4,29% | 30,00 |
| 29.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | 50,00 |
| 28.01.2025 | 16,70 | 16,80 | 16,20 | 16,40 | 0,61% | - |
| 27.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | 628,00 |
| 24.01.2025 | 16,20 | 16,30 | 16,20 | 16,30 | 5,16% | 2.060,00 |
| 23.01.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -4,32% | 30,00 |
| 22.01.2025 | 16,20 | 16,45 | 16,00 | 16,20 | -0,31% | - |
| 21.01.2025 | 16,95 | 17,20 | 16,25 | 16,25 | -1,52% | - |
| 20.01.2025 | 16,60 | 16,60 | 16,45 | 16,50 | 0,61% | - |
| 17.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | 114,00 |
| 16.01.2025 | 16,20 | 16,30 | 15,95 | 16,20 | 0,00% | - |
| 15.01.2025 | 16,10 | 16,40 | 16,00 | 16,20 | 0,62% | - |
| 14.01.2025 | 16,00 | 16,80 | 16,00 | 16,10 | -1,23% | - |
| 13.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | 30,00 |
| 10.01.2025 | 16,20 | 16,30 | 15,65 | 16,00 | -1,23% | - |
| 09.01.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,31% | 250,00 |
| 08.01.2025 | 16,45 | 16,50 | 15,90 | 16,15 | -2,12% | - |
| 07.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -3,51% | 12,00 |
| 06.01.2025 | 17,60 | 17,80 | 17,05 | 17,10 | -2,01% | - |
| 03.01.2025 | 17,40 | 17,55 | 17,05 | 17,45 | 0,58% | - |
| 02.01.2025 | 17,80 | 17,85 | 17,25 | 17,35 | -0,86% | - |
| 30.12.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | 103,00 |
| 27.12.2024 | 17,75 | 17,85 | 17,35 | 17,70 | -0,56% | - |
| 23.12.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 2,30% | 14,00 |
| 20.12.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | 35,00 |
| 19.12.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,96% | 2.754,00 |
| 18.12.2024 | 18,00 | 18,30 | 17,75 | 17,85 | -3,51% | - |
| 17.12.2024 | 17,90 | 18,50 | 17,90 | 18,50 | 3,35% | 200,00 |
| 16.12.2024 | 18,10 | 18,10 | 17,90 | 17,90 | -4,28% | 680,00 |
| 13.12.2024 | 19,10 | 19,10 | 18,50 | 18,70 | -0,53% | 1.740,00 |
| 12.12.2024 | 19,80 | 19,80 | 18,80 | 18,80 | -3,84% | 310,00 |
| 11.12.2024 | 19,35 | 19,85 | 19,05 | 19,55 | -0,26% | - |
| 10.12.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -2,00% | 21,00 |
| 09.12.2024 | 17,70 | 20,00 | 17,70 | 20,00 | 11,73% | 1.742,00 |
| 06.12.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,85% | 200,00 |
| 05.12.2024 | 17,70 | 18,00 | 17,60 | 17,75 | -1,11% | - |
| 04.12.2024 | 18,35 | 18,45 | 17,70 | 17,95 | -3,49% | - |
| 03.12.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 2,76% | 825,00 |
| 02.12.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 1,40% | 211,00 |
| 29.11.2024 | 18,10 | 18,40 | 17,55 | 17,85 | -1,11% | - |
| 28.11.2024 | 18,05 | 18,05 | 18,05 | 18,05 | 0,00% | - |
| 27.11.2024 | 17,85 | 18,60 | 17,85 | 18,05 | 0,84% | - |
| 26.11.2024 | 17,45 | 17,95 | 17,15 | 17,90 | 2,87% | - |
| 25.11.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -5,95% | 31,00 |
| 22.11.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 2,21% | 1.080,00 |
| 21.11.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -7,65% | 600,00 |
| 20.11.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 1,29% | 40,00 |
| 19.11.2024 | 19,45 | 19,55 | 18,95 | 19,35 | 4,59% | - |
| 18.11.2024 | 18,30 | 18,50 | 18,30 | 18,50 | -1,07% | 1.010,00 |
| 15.11.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | 70,00 |
| 14.11.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | 220,00 |
| 13.11.2024 | 19,40 | 19,40 | 19,10 | 19,10 | -0,26% | 415,00 |
| 12.11.2024 | 19,85 | 19,85 | 19,15 | 19,15 | -5,20% | - |
| 11.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -3,81% | 720,00 |
| 08.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -7,08% | 200,00 |
| 07.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 7,62% | 1.072,00 |
| 06.11.2024 | 20,80 | 21,00 | 20,80 | 21,00 | 1,94% | 550,00 |
| 05.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 100,00 |
| 04.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | 989,00 |
| 01.11.2024 | 20,30 | 20,70 | 20,10 | 20,40 | 0,99% | - |
| 31.10.2024 | 20,50 | 21,10 | 20,05 | 20,20 | -0,98% | - |
| 30.10.2024 | 20,50 | 20,90 | 19,75 | 20,40 | -1,92% | - |
| 29.10.2024 | 20,50 | 21,70 | 19,90 | 20,80 | 2,97% | - |
| 28.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 5,21% | 100,00 |
| 25.10.2024 | 19,10 | 19,20 | 19,10 | 19,20 | 1,05% | 1.122,00 |
| 24.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -4,52% | 30,00 |
| 23.10.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 4,19% | 548,00 |
| 22.10.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,79% | 210,00 |
| 21.10.2024 | 19,45 | 19,45 | 18,55 | 18,95 | -0,26% | - |
| 18.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 6,15% | 60,00 |
| 17.10.2024 | 18,20 | 18,20 | 17,90 | 17,90 | -11,39% | 1.100,00 |
| 16.10.2024 | 19,90 | 20,20 | 19,90 | 20,20 | 3,06% | 481,00 |
| 15.10.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -4,39% | 444,00 |
| 14.10.2024 | 20,60 | 21,70 | 20,30 | 20,50 | -0,49% | - |
| 11.10.2024 | 18,90 | 20,60 | 18,90 | 20,60 | 3,00% | 400,00 |
| 10.10.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 3,63% | 300,00 |
| 09.10.2024 | 19,90 | 19,90 | 19,10 | 19,30 | -6,31% | 269,00 |
| 08.10.2024 | 19,00 | 20,60 | 19,00 | 20,60 | -7,21% | 1.701,00 |
| 07.10.2024 | 23,60 | 23,60 | 21,00 | 22,20 | -5,93% | 1.838,00 |
| 04.10.2024 | 24,20 | 24,20 | 23,60 | 23,60 | 3,51% | 2.600,00 |
| 03.10.2024 | 22,60 | 22,80 | 21,40 | 22,80 | 6,54% | 466,00 |
| 02.10.2024 | 23,60 | 24,00 | 21,40 | 21,40 | 9,74% | 2.869,00 |
| 01.10.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -3,47% | 1.232,00 |
| 30.09.2024 | 21,00 | 21,20 | 20,00 | 20,20 | 12,85% | 1.194,00 |
| 27.09.2024 | 17,80 | 18,65 | 17,40 | 17,90 | 2,29% | - |
| 26.09.2024 | 15,60 | 17,50 | 15,60 | 17,50 | 19,05% | 1.761,00 |
| 25.09.2024 | 14,85 | 14,85 | 13,95 | 14,70 | 0,00% | - |
| 24.09.2024 | 14,40 | 15,00 | 14,40 | 14,70 | 7,30% | 2.590,00 |
| 23.09.2024 | 13,20 | 13,70 | 13,20 | 13,70 | 0,74% | 1.290,00 |
| 20.09.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | 100,00 |
| 19.09.2024 | 12,80 | 13,60 | 12,80 | 13,60 | 7,94% | - |
| 18.09.2024 | 12,40 | 12,80 | 12,40 | 12,60 | 2,02% | - |
| 17.09.2024 | 12,00 | 12,50 | 12,00 | 12,35 | 2,92% | - |
| 16.09.2024 | 12,10 | 12,10 | 12,00 | 12,00 | -0,41% | 710,00 |
| 13.09.2024 | 12,25 | 12,40 | 12,00 | 12,05 | -1,63% | - |
| 12.09.2024 | 12,85 | 12,95 | 12,25 | 12,25 | -4,30% | - |
| 11.09.2024 | 12,80 | 12,95 | 12,55 | 12,80 | -0,39% | - |
| 10.09.2024 | 13,10 | 13,15 | 12,85 | 12,85 | -2,65% | - |
| 09.09.2024 | 13,20 | 13,30 | 12,90 | 13,20 | 0,38% | - |