14,650€
0,34%
Echtzeit-Aktienkurs KE Holding Inc. (ADR)
Bid:
Ask:
Aktienkurse zur KE Holding Inc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | 582,00 |
| 11.03.2026 | 14,55 | 14,80 | 14,55 | 14,80 | 3,50% | - |
| 10.03.2026 | 14,30 | 14,40 | 13,90 | 14,30 | 0,00% | - |
| 06.03.2026 | 14,35 | 14,40 | 14,20 | 14,30 | 1,42% | - |
| 05.03.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -3,42% | 3,00 |
| 04.03.2026 | 14,10 | 14,70 | 14,00 | 14,60 | 2,10% | - |
| 03.03.2026 | 14,30 | 14,30 | 13,85 | 14,30 | 3,62% | - |
| 02.03.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | 16,00 |
| 27.02.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | 25,00 |
| 26.02.2026 | 14,30 | 14,50 | 13,90 | 14,00 | -6,04% | - |
| 25.02.2026 | 15,15 | 15,25 | 14,80 | 14,90 | 4,20% | - |
| 24.02.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | 1,00 |
| 23.02.2026 | 14,60 | 14,60 | 14,20 | 14,20 | 0,00% | 203,00 |
| 20.02.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | 300,00 |
| 19.02.2026 | 14,60 | 14,60 | 14,50 | 14,50 | -1,36% | - |
| 18.02.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | 736,00 |
| 17.02.2026 | 14,85 | 14,85 | 14,50 | 14,50 | -2,03% | - |
| 13.02.2026 | 14,90 | 14,90 | 14,60 | 14,80 | -2,63% | - |
| 12.02.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -1,94% | 500,00 |
| 11.02.2026 | 15,60 | 15,60 | 15,50 | 15,50 | -0,64% | 600,00 |
| 10.02.2026 | 15,65 | 15,65 | 15,40 | 15,60 | -0,64% | - |
| 09.02.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | 25,00 |
| 06.02.2026 | 15,65 | 15,90 | 15,50 | 15,70 | 0,00% | - |
| 05.02.2026 | 16,00 | 16,00 | 15,70 | 15,70 | 0,00% | 1.814,00 |
| 04.02.2026 | 15,85 | 16,40 | 15,60 | 15,70 | 3,29% | - |
| 03.02.2026 | 15,70 | 15,80 | 15,00 | 15,20 | -1,94% | - |
| 02.02.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -2,52% | 691,00 |
| 30.01.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -3,93% | 4.800,00 |
| 29.01.2026 | 16,70 | 16,80 | 16,55 | 16,55 | 5,41% | - |
| 28.01.2026 | 15,35 | 15,70 | 15,35 | 15,70 | 3,97% | - |
| 27.01.2026 | 15,30 | 15,30 | 14,90 | 15,10 | -0,66% | - |
| 26.01.2026 | 15,30 | 15,40 | 15,10 | 15,20 | -2,56% | - |
| 23.01.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | 2,00 |
| 22.01.2026 | 15,50 | 15,60 | 15,50 | 15,60 | 3,31% | 1.210,00 |
| 20.01.2026 | 15,45 | 15,55 | 15,00 | 15,10 | 0,67% | - |
| 19.01.2026 | 15,10 | 15,10 | 15,00 | 15,00 | -0,33% | - |
| 16.01.2026 | 14,80 | 15,10 | 14,75 | 15,05 | -0,66% | - |
| 15.01.2026 | 15,20 | 15,45 | 15,00 | 15,15 | 4,48% | - |
| 13.01.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | 20,00 |
| 08.01.2026 | 14,50 | 14,90 | 14,50 | 14,80 | 1,37% | - |
| 07.01.2026 | 14,70 | 14,70 | 14,60 | 14,60 | -1,68% | - |
| 06.01.2026 | 14,90 | 15,00 | 14,80 | 14,85 | 2,41% | - |
| 05.01.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 7,41% | 1,00 |
| 02.01.2026 | 13,50 | 13,90 | 13,10 | 13,50 | -2,88% | - |
| 30.12.2025 | 13,75 | 13,90 | 13,70 | 13,90 | 1,46% | - |
| 29.12.2025 | 13,80 | 13,80 | 13,65 | 13,70 | 2,24% | - |
| 23.12.2025 | 13,80 | 13,80 | 13,40 | 13,40 | -2,19% | 1.303,00 |
| 22.12.2025 | 13,70 | 13,80 | 13,60 | 13,70 | 0,00% | - |
| 19.12.2025 | 13,75 | 13,80 | 13,65 | 13,70 | -1,44% | - |
| 18.12.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | 1,00 |
| 17.12.2025 | 14,15 | 14,20 | 13,90 | 13,90 | -0,71% | - |
| 16.12.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -6,04% | 25,00 |
| 15.12.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,65% | 930,00 |
| 12.12.2025 | 15,25 | 15,25 | 15,15 | 15,15 | 4,48% | - |
| 10.12.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 2,84% | 1.191,00 |
| 09.12.2025 | 14,10 | 14,20 | 13,90 | 14,10 | -5,37% | - |
| 08.12.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | 1.383,00 |
| 05.12.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 2,10% | 150,00 |
| 03.12.2025 | 14,20 | 14,30 | 13,90 | 14,30 | -2,05% | - |
| 02.12.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | 15,00 |
| 01.12.2025 | 14,80 | 14,80 | 14,25 | 14,40 | -3,36% | - |
| 28.11.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | 1.512,00 |
| 27.11.2025 | 14,90 | 14,90 | 14,80 | 14,90 | 0,34% | - |
| 26.11.2025 | 15,00 | 15,10 | 14,80 | 14,85 | -0,34% | - |
| 24.11.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -2,30% | 12,00 |
| 21.11.2025 | 15,05 | 15,30 | 14,90 | 15,25 | 3,04% | - |
| 20.11.2025 | 15,25 | 15,25 | 14,80 | 14,80 | 2,42% | - |
| 19.11.2025 | 14,45 | 14,45 | 14,35 | 14,45 | 1,05% | - |
| 18.11.2025 | 14,20 | 14,30 | 14,20 | 14,30 | -2,05% | 232,00 |
| 17.11.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | 26,00 |
| 14.11.2025 | 14,60 | 14,80 | 14,35 | 14,50 | 0,00% | - |
| 13.11.2025 | 14,70 | 14,80 | 14,40 | 14,50 | 0,69% | - |
| 12.11.2025 | 14,50 | 14,80 | 14,15 | 14,40 | 0,70% | - |
| 11.11.2025 | 14,40 | 14,50 | 14,00 | 14,30 | 2,88% | - |
| 10.11.2025 | 13,80 | 14,40 | 13,80 | 13,90 | 1,46% | 1.750,00 |
| 07.11.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | 30,00 |
| 06.11.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | 3,00 |
| 05.11.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -3,40% | 15,00 |
| 03.11.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | 503,00 |
| 31.10.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | 882,00 |
| 30.10.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -2,61% | 1.121,00 |
| 29.10.2025 | 15,60 | 15,60 | 15,25 | 15,30 | -0,97% | - |
| 28.10.2025 | 15,30 | 15,45 | 15,20 | 15,45 | 0,32% | - |
| 27.10.2025 | 15,30 | 15,40 | 15,30 | 15,40 | -4,35% | 3.435,00 |
| 23.10.2025 | 16,00 | 16,10 | 16,00 | 16,10 | 0,63% | 60,00 |
| 22.10.2025 | 15,95 | 16,05 | 15,80 | 16,00 | 0,00% | - |
| 21.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 2,56% | 400,00 |
| 20.10.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 2,63% | 40,00 |
| 17.10.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -2,56% | 100,00 |
| 16.10.2025 | 15,90 | 16,00 | 15,50 | 15,60 | 0,00% | - |
| 15.10.2025 | 16,00 | 16,00 | 15,60 | 15,60 | -1,89% | 200,00 |
| 14.10.2025 | 15,60 | 15,90 | 15,60 | 15,90 | 1,92% | 2.725,00 |
| 13.10.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | 66,00 |
| 10.10.2025 | 16,00 | 16,00 | 15,30 | 15,30 | -4,08% | 3.527,00 |
| 09.10.2025 | 16,10 | 16,10 | 15,85 | 15,95 | -0,31% | - |
| 08.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | 20,00 |
| 07.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | 57,00 |
| 06.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | 5.201,00 |
| 03.10.2025 | 16,20 | 16,30 | 15,90 | 15,90 | -2,15% | - |
| 02.10.2025 | 16,20 | 16,35 | 16,00 | 16,25 | 0,31% | - |