13,200€
-1,12%
Echtzeit-Aktienkurs KE Holdings
Bid:
Ask:
Aktienkurse zur KE Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.08.2024 | 12,80 | 12,90 | 12,40 | 12,40 | -3,13% | - |
| 31.07.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | 300,00 |
| 30.07.2024 | 12,90 | 12,90 | 12,50 | 12,50 | -2,34% | - |
| 29.07.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | 110,00 |
| 26.07.2024 | 12,50 | 12,80 | 12,50 | 12,70 | 1,60% | - |
| 25.07.2024 | 12,60 | 12,65 | 12,35 | 12,50 | -0,40% | - |
| 24.07.2024 | 12,70 | 12,85 | 12,55 | 12,55 | -1,95% | - |
| 23.07.2024 | 13,15 | 13,15 | 12,70 | 12,80 | -3,03% | - |
| 22.07.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | 7,00 |
| 19.07.2024 | 13,15 | 13,20 | 12,90 | 13,00 | -0,76% | - |
| 18.07.2024 | 13,20 | 13,40 | 13,00 | 13,10 | -4,38% | - |
| 17.07.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | 7,00 |
| 16.07.2024 | 13,55 | 13,75 | 13,50 | 13,60 | 0,37% | - |
| 15.07.2024 | 14,40 | 14,45 | 13,50 | 13,55 | -5,24% | - |
| 12.07.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | 7.200,00 |
| 11.07.2024 | 14,30 | 14,70 | 14,10 | 14,10 | -1,40% | - |
| 10.07.2024 | 14,00 | 14,30 | 13,75 | 14,30 | 2,14% | - |
| 09.07.2024 | 13,60 | 14,10 | 13,60 | 14,00 | 2,94% | - |
| 08.07.2024 | 14,10 | 14,15 | 13,50 | 13,60 | -4,23% | - |
| 05.07.2024 | 14,65 | 14,65 | 14,10 | 14,20 | -2,74% | - |
| 04.07.2024 | 14,65 | 14,65 | 14,55 | 14,60 | -0,34% | - |
| 03.07.2024 | 14,00 | 14,90 | 13,95 | 14,65 | 4,64% | - |
| 02.07.2024 | 13,80 | 14,10 | 13,70 | 14,00 | 3,70% | - |
| 01.07.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 2,66% | 65,00 |
| 28.06.2024 | 13,65 | 13,75 | 13,05 | 13,15 | -3,66% | - |
| 27.06.2024 | 14,20 | 14,20 | 13,60 | 13,65 | -3,87% | - |
| 26.06.2024 | 14,30 | 14,55 | 14,20 | 14,20 | -0,70% | - |
| 25.06.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | 700,00 |
| 24.06.2024 | 14,50 | 14,50 | 14,20 | 14,30 | -1,38% | - |
| 21.06.2024 | 14,50 | 14,60 | 14,35 | 14,50 | 0,00% | - |
| 20.06.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,35% | 17,00 |
| 19.06.2024 | 14,50 | 14,50 | 14,40 | 14,45 | 0,35% | - |
| 18.06.2024 | 14,35 | 14,50 | 14,20 | 14,40 | -0,69% | - |
| 17.06.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | 40,00 |
| 14.06.2024 | 14,70 | 14,90 | 14,50 | 14,60 | -0,68% | - |
| 13.06.2024 | 14,80 | 14,95 | 14,60 | 14,70 | -0,68% | - |
| 12.06.2024 | 14,60 | 14,90 | 14,50 | 14,80 | 1,37% | - |
| 11.06.2024 | 14,80 | 14,95 | 14,60 | 14,60 | -1,35% | - |
| 10.06.2024 | 14,80 | 15,00 | 14,70 | 14,80 | 0,00% | - |
| 07.06.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | 290,00 |
| 06.06.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | 10,00 |
| 05.06.2024 | 15,20 | 15,20 | 14,70 | 14,80 | -1,99% | - |
| 04.06.2024 | 15,55 | 15,80 | 15,00 | 15,10 | -3,21% | - |
| 03.06.2024 | 15,70 | 15,90 | 15,40 | 15,60 | -0,32% | - |
| 31.05.2024 | 15,80 | 16,00 | 15,30 | 15,65 | -0,32% | - |
| 30.05.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,32% | 197,00 |
| 29.05.2024 | 15,60 | 15,70 | 15,10 | 15,65 | 1,62% | - |
| 28.05.2024 | 15,70 | 15,70 | 15,40 | 15,40 | -2,53% | 1.330,00 |
| 27.05.2024 | 15,70 | 15,80 | 15,70 | 15,80 | 0,00% | 1.110,00 |
| 24.05.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -10,23% | 83,00 |
| 23.05.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | 200,00 |
| 22.05.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | 300,00 |
| 21.05.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -2,79% | 500,00 |
| 20.05.2024 | 18,10 | 18,10 | 17,90 | 17,90 | 0,00% | 540,00 |
| 17.05.2024 | 17,60 | 19,35 | 17,60 | 17,90 | 3,47% | - |
| 16.05.2024 | 17,50 | 17,50 | 17,30 | 17,30 | 4,85% | 116,00 |
| 15.05.2024 | 16,60 | 16,60 | 16,50 | 16,50 | 0,30% | 712,00 |
| 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% | - |