17,950€
0,56%
Echtzeit-Aktienkurs KE Holding Inc. (ADR)
Bid:
Ask:
Aktienkurse zur KE Holding Inc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 17,90 | 18,05 | 17,85 | 17,95 | 0,56% | - |
| 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% | - |
| 06.09.2024 | 13,35 | 13,50 | 13,10 | 13,15 | -1,50% | - |
| 05.09.2024 | 13,30 | 13,60 | 13,25 | 13,35 | 0,38% | - |
| 04.09.2024 | 13,20 | 13,60 | 13,20 | 13,30 | 0,00% | - |
| 03.09.2024 | 13,35 | 13,55 | 13,10 | 13,30 | 0,00% | - |
| 02.09.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | 290,00 |
| 30.08.2024 | 13,40 | 13,70 | 13,40 | 13,40 | 3,08% | - |
| 29.08.2024 | 12,50 | 13,05 | 12,50 | 13,00 | 4,00% | - |
| 28.08.2024 | 12,85 | 13,05 | 12,35 | 12,50 | -3,85% | - |
| 27.08.2024 | 13,30 | 13,40 | 12,85 | 13,00 | -2,26% | - |
| 26.08.2024 | 13,50 | 13,55 | 13,20 | 13,30 | -1,48% | - |
| 23.08.2024 | 13,40 | 13,55 | 13,30 | 13,50 | 0,75% | - |
| 22.08.2024 | 13,25 | 13,45 | 13,20 | 13,40 | 0,75% | - |
| 21.08.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 1,14% | 7,00 |
| 20.08.2024 | 13,75 | 13,80 | 13,00 | 13,15 | -4,01% | - |
| 19.08.2024 | 13,50 | 13,80 | 13,45 | 13,70 | 1,48% | - |
| 16.08.2024 | 13,80 | 13,90 | 13,50 | 13,50 | -2,17% | - |
| 15.08.2024 | 13,60 | 14,05 | 13,40 | 13,80 | 1,47% | - |
| 14.08.2024 | 13,45 | 13,70 | 13,20 | 13,60 | 1,49% | - |
| 13.08.2024 | 13,55 | 13,65 | 13,20 | 13,40 | -1,47% | - |
| 12.08.2024 | 13,50 | 13,60 | 13,50 | 13,60 | 7,09% | 350,00 |
| 09.08.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | 223,00 |
| 08.08.2024 | 12,30 | 12,85 | 12,10 | 12,80 | 5,79% | - |
| 07.08.2024 | 12,65 | 12,80 | 12,10 | 12,10 | -3,20% | - |
| 06.08.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | 240,00 |
| 05.08.2024 | 12,05 | 12,40 | 11,75 | 12,30 | 0,82% | - |
| 02.08.2024 | 12,35 | 12,45 | 12,05 | 12,20 | -1,61% | - |