16,450€
Echtzeit-Aktienkurs KE Holding Inc. (ADR)
Bid:
Ask:
Aktienkurse zur KE Holding Inc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 16,40 | 16,50 | 16,10 | 16,45 | 4,11% | - |
| 13.05.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | 100,00 |
| 10.05.2024 | 15,80 | 16,20 | 15,70 | 15,80 | 0,64% | - |
| 09.05.2024 | 15,65 | 16,35 | 15,60 | 15,70 | 2,61% | - |
| 08.05.2024 | 15,60 | 15,65 | 15,20 | 15,30 | -1,92% | - |
| 07.05.2024 | 15,35 | 15,75 | 15,10 | 15,60 | -1,27% | - |
| 06.05.2024 | 15,80 | 15,90 | 15,80 | 15,80 | 1,28% | 2.400,00 |
| 03.05.2024 | 15,80 | 15,80 | 15,50 | 15,60 | -0,64% | 661,00 |
| 02.05.2024 | 13,95 | 15,85 | 13,95 | 15,70 | 8,28% | - |
| 30.04.2024 | 14,40 | 14,60 | 14,40 | 14,50 | 0,69% | 500,00 |
| 29.04.2024 | 14,10 | 14,75 | 14,10 | 14,40 | 5,88% | - |
| 26.04.2024 | 13,50 | 13,60 | 13,50 | 13,60 | 5,43% | 1.619,00 |
| 25.04.2024 | 12,80 | 12,90 | 12,25 | 12,90 | 0,39% | - |
| 24.04.2024 | 12,75 | 12,95 | 12,60 | 12,85 | 0,39% | - |
| 23.04.2024 | 12,25 | 12,80 | 12,25 | 12,80 | 5,79% | - |
| 22.04.2024 | 11,80 | 12,10 | 11,80 | 12,10 | 2,54% | 1.037,00 |
| 19.04.2024 | 11,90 | 12,15 | 11,70 | 11,80 | -1,67% | - |
| 18.04.2024 | 12,15 | 12,40 | 11,95 | 12,00 | -0,83% | - |
| 17.04.2024 | 12,15 | 12,25 | 12,05 | 12,10 | -0,82% | - |
| 16.04.2024 | 12,20 | 12,35 | 12,00 | 12,20 | 0,41% | - |
| 15.04.2024 | 12,50 | 12,80 | 12,10 | 12,15 | -4,33% | - |
| 12.04.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -5,93% | 113,00 |
| 11.04.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | 50,00 |
| 10.04.2024 | 13,30 | 13,70 | 13,30 | 13,50 | 2,27% | 12,00 |
| 09.04.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | 500,00 |
| 08.04.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | 4.000,00 |
| 05.04.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,16% | 610,00 |
| 04.04.2024 | 12,95 | 13,15 | 12,75 | 12,95 | -1,89% | - |
| 03.04.2024 | 13,20 | 13,40 | 13,00 | 13,20 | 0,00% | - |
| 02.04.2024 | 13,40 | 13,40 | 13,20 | 13,20 | 4,76% | 1.637,00 |
| 28.03.2024 | 12,70 | 12,70 | 12,60 | 12,60 | 0,80% | 1.020,00 |
| 27.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -3,85% | 9,00 |
| 26.03.2024 | 12,95 | 13,15 | 12,75 | 13,00 | 1,17% | - |
| 25.03.2024 | 12,55 | 13,00 | 12,55 | 12,85 | 1,98% | - |
| 22.03.2024 | 12,90 | 13,00 | 12,50 | 12,60 | -3,82% | - |
| 21.03.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,38% | 72,00 |
| 20.03.2024 | 13,00 | 13,10 | 12,90 | 13,05 | 0,00% | - |
| 19.03.2024 | 12,95 | 13,30 | 12,85 | 13,05 | 2,76% | - |
| 18.03.2024 | 12,90 | 12,90 | 12,70 | 12,70 | -1,55% | 315,00 |
| 15.03.2024 | 12,85 | 13,25 | 12,85 | 12,90 | 0,39% | - |
| 14.03.2024 | 13,30 | 13,80 | 12,60 | 12,85 | -2,28% | - |
| 13.03.2024 | 13,45 | 13,55 | 13,05 | 13,15 | 2,73% | - |
| 12.03.2024 | 12,30 | 12,80 | 12,30 | 12,80 | 8,47% | 440,00 |
| 11.03.2024 | 11,50 | 11,80 | 11,50 | 11,80 | 2,61% | 132,00 |
| 08.03.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | 480,00 |
| 07.03.2024 | 11,65 | 11,75 | 11,45 | 11,50 | -1,29% | - |
| 06.03.2024 | 11,55 | 11,95 | 11,55 | 11,65 | 0,87% | - |
| 05.03.2024 | 11,75 | 11,90 | 11,50 | 11,55 | -2,12% | - |
| 04.03.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -6,35% | 2.464,00 |
| 01.03.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | 80,00 |
| 29.02.2024 | 12,70 | 12,70 | 12,60 | 12,60 | -0,79% | 3.399,00 |
| 28.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | 2.607,00 |
| 27.02.2024 | 12,85 | 13,15 | 12,85 | 13,00 | 0,78% | - |
| 26.02.2024 | 13,05 | 13,05 | 12,60 | 12,90 | -1,53% | - |
| 23.02.2024 | 13,05 | 13,15 | 12,90 | 13,10 | 0,77% | - |
| 22.02.2024 | 13,10 | 13,35 | 12,90 | 13,00 | -1,52% | - |
| 21.02.2024 | 13,20 | 13,30 | 13,00 | 13,20 | 3,94% | 1.760,00 |
| 20.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -3,05% | 2.370,00 |
| 19.02.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 16.02.2024 | 12,90 | 13,30 | 12,90 | 13,10 | 2,34% | - |
| 15.02.2024 | 12,75 | 13,00 | 12,75 | 12,80 | 0,00% | - |
| 14.02.2024 | 12,60 | 12,85 | 12,55 | 12,80 | 3,23% | - |
| 13.02.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | 100,00 |
| 12.02.2024 | 12,40 | 12,75 | 12,35 | 12,60 | 1,61% | - |
| 09.02.2024 | 12,45 | 12,50 | 12,25 | 12,40 | 0,00% | - |
| 08.02.2024 | 12,55 | 12,60 | 12,30 | 12,40 | 0,00% | - |
| 07.02.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | 25,00 |
| 06.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 3,25% | 250,00 |
| 05.02.2024 | 12,80 | 13,15 | 12,15 | 12,30 | -5,38% | - |
| 02.02.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | 100,00 |
| 01.02.2024 | 13,15 | 13,50 | 13,00 | 13,10 | 0,00% | - |
| 31.01.2024 | 13,00 | 13,30 | 12,60 | 13,10 | 0,77% | - |
| 30.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | 284,00 |
| 29.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 337,00 |
| 26.01.2024 | 13,10 | 13,35 | 12,90 | 13,20 | -0,75% | - |
| 25.01.2024 | 13,50 | 13,50 | 13,30 | 13,30 | 1,53% | 330,00 |
| 24.01.2024 | 12,90 | 13,10 | 12,90 | 13,10 | 4,80% | 980,00 |
| 23.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 2,04% | 300,00 |
| 22.01.2024 | 12,15 | 12,40 | 11,65 | 12,25 | -1,61% | - |
| 19.01.2024 | 12,55 | 12,70 | 12,15 | 12,45 | -0,80% | - |
| 18.01.2024 | 12,70 | 13,15 | 12,50 | 12,55 | 0,40% | - |
| 17.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -4,58% | 648,00 |
| 16.01.2024 | 13,30 | 13,30 | 13,10 | 13,10 | -1,50% | 530,00 |
| 15.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | 23,00 |
| 12.01.2024 | 13,40 | 13,55 | 13,30 | 13,40 | -0,37% | - |
| 11.01.2024 | 13,65 | 14,00 | 13,40 | 13,45 | 0,37% | - |
| 10.01.2024 | 13,60 | 13,70 | 13,40 | 13,40 | -1,47% | - |
| 09.01.2024 | 13,65 | 13,70 | 13,30 | 13,60 | 0,00% | - |
| 08.01.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -2,51% | 208,00 |
| 05.01.2024 | 14,20 | 14,20 | 13,80 | 13,95 | -1,76% | - |
| 04.01.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | 100,00 |
| 03.01.2024 | 14,30 | 14,60 | 14,20 | 14,50 | 0,69% | - |
| 02.01.2024 | 14,70 | 14,75 | 14,20 | 14,40 | -1,71% | - |
| 29.12.2023 | 14,70 | 14,90 | 14,60 | 14,65 | 0,34% | - |
| 28.12.2023 | 14,60 | 14,60 | 14,60 | 14,60 | 2,82% | 816,00 |
| 27.12.2023 | 14,10 | 14,20 | 13,90 | 14,20 | 2,16% | - |
| 22.12.2023 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | 5,00 |
| 21.12.2023 | 14,00 | 14,00 | 13,70 | 13,70 | -0,72% | 330,00 |
| 20.12.2023 | 14,30 | 14,30 | 13,80 | 13,80 | -3,16% | - |
| 19.12.2023 | 14,00 | 14,30 | 13,80 | 14,25 | 2,52% | - |