17,050€
-0,87%
Echtzeit-Aktienkurs KE Holding Inc. (ADR)
Bid:
Ask:
Aktienkurse zur KE Holding Inc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 3,85% | 202,00 |
| 10.03.2025 | 22,60 | 22,60 | 20,80 | 20,80 | -8,77% | 32,00 |
| 07.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 10,00 |
| 06.03.2025 | 22,60 | 23,20 | 22,60 | 22,80 | 2,70% | 4.092,00 |
| 05.03.2025 | 21,20 | 22,20 | 21,20 | 22,20 | 5,71% | 2.545,00 |
| 04.03.2025 | 21,40 | 21,40 | 21,00 | 21,00 | -0,94% | 1.032,00 |
| 03.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | 719,00 |
| 28.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | 150,00 |
| 27.02.2025 | 21,80 | 22,00 | 21,80 | 22,00 | 0,92% | 2.180,00 |
| 26.02.2025 | 22,00 | 22,00 | 21,80 | 21,80 | 7,39% | 150,00 |
| 25.02.2025 | 19,65 | 20,70 | 19,65 | 20,30 | 3,84% | - |
| 24.02.2025 | 20,10 | 21,30 | 19,25 | 19,55 | -2,25% | - |
| 21.02.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 4,71% | 555,00 |
| 20.02.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -2,55% | 1.301,00 |
| 19.02.2025 | 19,90 | 19,90 | 19,50 | 19,60 | 4,53% | 2.110,00 |
| 18.02.2025 | 19,40 | 19,95 | 18,55 | 18,75 | -2,85% | - |
| 17.02.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | 150,00 |
| 14.02.2025 | 20,00 | 20,60 | 19,60 | 19,60 | 1,55% | 2.151,00 |
| 13.02.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -4,46% | 230,00 |
| 12.02.2025 | 20,20 | 20,40 | 20,00 | 20,20 | 9,78% | 2.602,00 |
| 11.02.2025 | 18,10 | 18,40 | 18,00 | 18,40 | 0,55% | 180,00 |
| 10.02.2025 | 18,10 | 18,50 | 18,10 | 18,30 | 5,48% | 827,00 |
| 07.02.2025 | 17,20 | 17,85 | 17,15 | 17,35 | 1,46% | - |
| 06.02.2025 | 16,70 | 17,10 | 16,70 | 17,10 | 3,32% | 1.000,00 |
| 05.02.2025 | 16,70 | 16,70 | 16,25 | 16,55 | -0,30% | - |
| 04.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 4,08% | 418,00 |
| 03.02.2025 | 16,75 | 16,90 | 15,95 | 15,95 | -5,34% | - |
| 31.01.2025 | 17,60 | 17,80 | 16,65 | 16,85 | -0,88% | - |
| 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% | - |