21,400€
2,88%
Echtzeit-Aktienkurs KE Holdings
Bid:
Ask:
Aktienkurse zur KE Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |