14,500€
0,69%
Echtzeit-Aktienkurs KE Holdings
Bid:
Ask:
Aktienkurse zur KE Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.10.2025 | 16,05 | 16,35 | 16,00 | 16,20 | -5,81% | - |
| 30.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | 1.609,00 |
| 29.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 3,30% | 3.380,00 |
| 26.09.2025 | 16,60 | 16,75 | 16,20 | 16,65 | 0,30% | - |
| 25.09.2025 | 16,60 | 16,85 | 16,35 | 16,60 | 1,22% | - |
| 24.09.2025 | 16,05 | 16,75 | 16,05 | 16,40 | 0,00% | - |
| 23.09.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | 2,00 |
| 22.09.2025 | 16,55 | 16,75 | 16,50 | 16,50 | -3,51% | - |
| 19.09.2025 | 16,70 | 17,10 | 16,70 | 17,10 | 0,88% | 759,00 |
| 18.09.2025 | 17,10 | 17,25 | 16,55 | 16,95 | -0,88% | - |
| 17.09.2025 | 17,15 | 17,70 | 16,90 | 17,10 | 1,48% | - |
| 16.09.2025 | 16,95 | 17,00 | 16,60 | 16,85 | 1,51% | - |
| 15.09.2025 | 16,80 | 16,80 | 16,60 | 16,60 | -4,05% | 883,00 |
| 12.09.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | 20,00 |
| 09.09.2025 | 16,80 | 17,25 | 16,70 | 17,00 | 1,80% | - |
| 08.09.2025 | 16,50 | 16,70 | 16,50 | 16,70 | 3,09% | - |
| 05.09.2025 | 16,20 | 16,30 | 15,90 | 16,20 | 1,57% | - |
| 04.09.2025 | 15,85 | 16,00 | 15,80 | 15,95 | -0,31% | - |
| 03.09.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | 150,00 |
| 02.09.2025 | 15,60 | 15,80 | 15,40 | 15,80 | 3,61% | 949,00 |
| 01.09.2025 | 15,15 | 15,25 | 15,15 | 15,25 | 1,67% | - |
| 29.08.2025 | 15,10 | 15,15 | 14,95 | 15,00 | 0,00% | - |
| 28.08.2025 | 15,35 | 15,35 | 14,90 | 15,00 | -1,96% | - |
| 27.08.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -6,13% | 1.250,00 |
| 26.08.2025 | 16,20 | 16,30 | 16,20 | 16,30 | -4,12% | 3.895,00 |
| 25.08.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 7,59% | 2,00 |
| 22.08.2025 | 15,85 | 15,90 | 15,75 | 15,80 | 0,00% | - |
| 21.08.2025 | 15,60 | 16,00 | 15,30 | 15,80 | 0,00% | - |
| 20.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | 100,00 |
| 19.08.2025 | 15,60 | 15,60 | 15,50 | 15,50 | -0,64% | 238,00 |
| 18.08.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,32% | 495,00 |
| 15.08.2025 | 15,80 | 15,80 | 15,60 | 15,65 | -3,40% | - |
| 14.08.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 3,85% | 20,00 |
| 13.08.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | 197,00 |
| 12.08.2025 | 15,30 | 15,40 | 15,00 | 15,30 | 0,00% | - |
| 11.08.2025 | 15,45 | 15,50 | 15,15 | 15,30 | 1,32% | - |
| 08.08.2025 | 15,10 | 15,50 | 15,10 | 15,10 | 0,00% | - |
| 07.08.2025 | 15,20 | 15,50 | 15,10 | 15,10 | 0,00% | - |
| 06.08.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,33% | 140,00 |
| 05.08.2025 | 15,35 | 15,40 | 15,10 | 15,15 | -1,94% | - |
| 04.08.2025 | 15,80 | 15,90 | 15,30 | 15,45 | -0,96% | - |
| 01.08.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -3,70% | 300,00 |
| 31.07.2025 | 16,10 | 16,30 | 15,75 | 16,20 | 0,62% | - |
| 30.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | 123,00 |
| 29.07.2025 | 16,50 | 16,80 | 16,30 | 16,40 | -2,38% | - |
| 28.07.2025 | 16,60 | 16,80 | 16,60 | 16,80 | 1,20% | 891,00 |
| 25.07.2025 | 16,85 | 16,85 | 16,50 | 16,60 | -2,92% | - |
| 24.07.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 3,64% | 1.078,00 |
| 23.07.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | 4,00 |
| 22.07.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | 212,00 |
| 21.07.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | 50,00 |
| 18.07.2025 | 16,25 | 16,40 | 16,10 | 16,20 | 2,53% | - |
| 17.07.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,56% | 200,00 |
| 16.07.2025 | 15,95 | 16,25 | 15,80 | 16,05 | -2,13% | - |
| 15.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | 1.122,00 |
| 14.07.2025 | 16,10 | 16,50 | 16,10 | 16,30 | 1,88% | - |
| 11.07.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -3,03% | 100,00 |
| 10.07.2025 | 16,30 | 16,50 | 16,10 | 16,50 | 5,77% | 1.310,00 |
| 09.07.2025 | 15,50 | 15,60 | 15,35 | 15,60 | 0,65% | - |
| 08.07.2025 | 15,45 | 15,60 | 15,30 | 15,50 | 0,00% | - |
| 07.07.2025 | 15,10 | 15,50 | 15,10 | 15,50 | 3,68% | 800,00 |
| 04.07.2025 | 14,90 | 15,00 | 14,90 | 14,95 | -0,66% | - |
| 03.07.2025 | 15,00 | 15,20 | 15,00 | 15,05 | 0,33% | - |
| 02.07.2025 | 15,10 | 15,20 | 14,80 | 15,00 | 0,00% | - |
| 01.07.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 10,00 |
| 30.06.2025 | 15,80 | 15,80 | 15,00 | 15,00 | -5,66% | - |
| 27.06.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,95% | 6,00 |
| 26.06.2025 | 15,70 | 15,80 | 15,60 | 15,75 | 0,00% | - |
| 25.06.2025 | 15,90 | 16,35 | 15,70 | 15,75 | -1,25% | - |
| 24.06.2025 | 15,70 | 16,05 | 15,65 | 15,95 | 2,24% | - |