15,950€
-1,85%
Echtzeit-Aktienkurs KE Holdings
Bid:
Ask:
Aktienkurse zur KE Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -1,54% | 1,00 |
| 11.11.2026 | 16,25 | 16,30 | 16,25 | 16,25 | -0,31% | - |
| 10.11.2026 | 16,45 | 16,50 | 16,25 | 16,30 | -0,31% | - |
| 09.11.2026 | 16,50 | 16,80 | 16,30 | 16,35 | -3,82% | - |
| 06.11.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | 600,00 |
| 05.11.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 3,66% | 40,00 |
| 04.11.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 3,47% | 100,00 |
| 03.11.2026 | 15,90 | 15,90 | 15,75 | 15,85 | 0,96% | - |
| 02.11.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | 15,00 |
| 30.10.2026 | 15,75 | 16,00 | 15,60 | 15,90 | 2,58% | - |
| 29.10.2026 | 15,40 | 15,60 | 15,10 | 15,50 | 0,00% | - |
| 28.10.2026 | 15,80 | 15,90 | 15,50 | 15,50 | -0,64% | - |
| 27.10.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | 10,00 |
| 26.10.2026 | 15,60 | 15,90 | 15,55 | 15,80 | 3,61% | - |
| 23.10.2026 | 15,35 | 15,60 | 15,25 | 15,25 | -0,65% | - |
| 22.10.2026 | 15,00 | 15,60 | 14,65 | 15,35 | -0,65% | - |
| 21.10.2026 | 15,65 | 15,95 | 15,40 | 15,45 | -3,13% | - |
| 20.10.2026 | 15,70 | 16,00 | 15,70 | 15,95 | -0,62% | - |
| 19.10.2026 | 16,20 | 16,20 | 16,05 | 16,05 | -0,31% | - |
| 16.10.2026 | 16,10 | 16,30 | 16,00 | 16,10 | 1,58% | - |
| 15.10.2026 | 15,65 | 15,90 | 15,15 | 15,85 | 0,96% | - |
| 14.10.2026 | 15,75 | 15,80 | 15,60 | 15,70 | 0,00% | - |
| 13.10.2026 | 15,90 | 15,90 | 15,70 | 15,70 | -1,57% | - |
| 12.10.2026 | 15,65 | 15,95 | 15,60 | 15,95 | 0,95% | - |
| 09.10.2026 | 15,20 | 15,80 | 15,20 | 15,80 | 2,60% | - |
| 08.10.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 2,33% | 670,00 |
| 07.10.2026 | 14,90 | 15,20 | 14,90 | 15,05 | 2,38% | - |
| 05.10.2026 | 14,60 | 14,80 | 14,60 | 14,70 | 1,38% | - |
| 02.10.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -2,68% | 210,00 |
| 30.09.2026 | 14,95 | 15,30 | 14,85 | 14,90 | 2,05% | - |
| 29.09.2026 | 15,00 | 15,85 | 14,25 | 14,60 | -2,01% | - |
| 28.09.2026 | 15,10 | 15,10 | 14,55 | 14,90 | 3,11% | - |
| 25.09.2026 | 14,45 | 14,50 | 14,45 | 14,45 | -0,34% | - |
| 24.09.2026 | 14,55 | 14,55 | 14,25 | 14,50 | 0,69% | - |
| 23.09.2026 | 14,35 | 14,50 | 14,35 | 14,40 | 0,70% | - |
| 22.09.2026 | 14,25 | 14,50 | 14,10 | 14,30 | -0,69% | - |
| 21.09.2026 | 14,35 | 14,65 | 14,05 | 14,40 | 2,13% | - |
| 18.09.2026 | 14,10 | 14,10 | 14,05 | 14,10 | 1,08% | - |
| 16.09.2026 | 14,05 | 14,05 | 13,85 | 13,95 | -0,36% | - |
| 15.09.2026 | 14,15 | 14,25 | 13,80 | 14,00 | -3,45% | - |
| 14.09.2026 | 14,65 | 14,65 | 14,40 | 14,50 | -1,69% | - |
| 11.09.2026 | 14,65 | 14,75 | 14,55 | 14,75 | 1,72% | - |
| 10.09.2026 | 14,45 | 14,55 | 14,40 | 14,50 | -2,03% | - |
| 08.09.2026 | 15,05 | 15,25 | 14,75 | 14,80 | -1,99% | - |
| 07.09.2026 | 15,20 | 15,20 | 15,10 | 15,10 | -3,82% | - |
| 04.09.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 2,61% | 70,00 |
| 03.09.2026 | 15,35 | 15,40 | 15,05 | 15,30 | -0,97% | - |
| 02.09.2026 | 15,35 | 15,50 | 15,15 | 15,45 | 0,98% | - |
| 01.09.2026 | 15,00 | 15,55 | 15,00 | 15,30 | 2,68% | - |
| 31.08.2026 | 15,40 | 15,50 | 14,90 | 14,90 | -15,34% | - |
| 28.08.2026 | 15,70 | 17,60 | 15,70 | 17,60 | 15,79% | 769,00 |
| 27.08.2026 | 15,35 | 15,55 | 15,20 | 15,20 | -4,10% | - |
| 26.08.2026 | 15,85 | 16,05 | 15,50 | 15,85 | 3,59% | - |
| 25.08.2026 | 15,15 | 15,35 | 15,00 | 15,30 | 0,00% | - |
| 24.08.2026 | 15,30 | 15,70 | 15,20 | 15,30 | 2,68% | - |
| 21.08.2026 | 15,00 | 15,60 | 14,90 | 14,90 | 2,05% | 1.800,00 |
| 20.08.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | 612,00 |
| 18.08.2026 | 14,55 | 14,70 | 14,45 | 14,60 | -0,34% | - |
| 17.08.2026 | 14,70 | 14,70 | 14,65 | 14,65 | -0,34% | - |
| 14.08.2026 | 14,65 | 14,70 | 14,55 | 14,70 | -0,68% | - |
| 13.08.2026 | 15,15 | 15,15 | 14,70 | 14,80 | -0,34% | - |
| 12.08.2026 | 14,80 | 15,25 | 14,80 | 14,85 | 1,02% | - |
| 11.08.2026 | 14,75 | 15,30 | 14,60 | 14,70 | -3,92% | - |
| 10.08.2026 | 14,85 | 15,35 | 14,85 | 15,30 | 3,38% | - |
| 07.08.2026 | 14,65 | 14,85 | 14,55 | 14,80 | 4,23% | - |
| 06.08.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -4,05% | 460,00 |
| 05.08.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | 439,00 |
| 04.08.2026 | 14,85 | 14,90 | 14,75 | 14,90 | 1,71% | - |
| 31.07.2026 | 14,30 | 14,85 | 14,25 | 14,65 | 0,34% | - |
| 30.07.2026 | 14,40 | 14,60 | 14,40 | 14,60 | -0,68% | 261,00 |
| 29.07.2026 | 14,60 | 14,80 | 14,40 | 14,70 | 0,68% | - |
| 28.07.2026 | 14,15 | 14,60 | 13,95 | 14,60 | 2,82% | - |
| 27.07.2026 | 14,15 | 14,30 | 13,95 | 14,20 | 1,43% | - |
| 24.07.2026 | 14,15 | 14,15 | 13,90 | 14,00 | -0,71% | - |
| 23.07.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | 100,00 |
| 22.07.2026 | 14,15 | 14,35 | 14,10 | 14,20 | -5,65% | - |
| 20.07.2026 | 14,90 | 15,05 | 14,50 | 15,05 | -0,99% | - |
| 17.07.2026 | 14,95 | 15,30 | 14,70 | 15,20 | -0,98% | - |
| 16.07.2026 | 15,35 | 15,45 | 15,10 | 15,35 | 5,50% | - |
| 15.07.2026 | 14,45 | 14,70 | 14,45 | 14,55 | 2,11% | - |
| 14.07.2026 | 14,20 | 14,45 | 14,15 | 14,25 | 1,06% | - |
| 13.07.2026 | 14,20 | 14,20 | 14,10 | 14,10 | 2,92% | 995,00 |
| 10.07.2026 | 13,90 | 13,90 | 13,55 | 13,70 | 2,24% | - |
| 08.07.2026 | 13,30 | 13,80 | 12,90 | 13,40 | 4,28% | - |
| 07.07.2026 | 12,85 | 12,95 | 12,75 | 12,85 | -1,91% | - |
| 06.07.2026 | 13,50 | 13,50 | 13,00 | 13,10 | 0,77% | - |
| 02.07.2026 | 13,15 | 13,15 | 12,95 | 13,00 | 3,17% | - |
| 30.06.2026 | 12,55 | 12,75 | 12,40 | 12,60 | 0,00% | - |
| 29.06.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | 1,00 |
| 26.06.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | 17,00 |
| 25.06.2026 | 12,75 | 13,05 | 12,40 | 12,60 | -3,08% | - |
| 24.06.2026 | 13,00 | 13,10 | 12,85 | 13,00 | -1,52% | - |
| 23.06.2026 | 12,60 | 13,20 | 12,60 | 13,20 | 2,33% | 2.009,00 |
| 22.06.2026 | 13,00 | 13,10 | 12,90 | 12,90 | -0,39% | - |
| 19.06.2026 | 13,00 | 13,05 | 12,95 | 12,95 | -0,38% | - |
| 18.06.2026 | 13,35 | 13,35 | 13,00 | 13,00 | -6,47% | - |
| 16.06.2026 | 14,05 | 14,10 | 13,70 | 13,90 | -2,46% | - |
| 15.06.2026 | 14,45 | 14,50 | 14,20 | 14,25 | -3,39% | - |
| 12.06.2026 | 14,45 | 14,85 | 14,45 | 14,75 | 4,61% | - |
| 11.06.2026 | 13,85 | 14,15 | 13,85 | 14,10 | 0,71% | - |