14,500€
-6,75%
Echtzeit-Aktienkurs KE Holdings
Bid:
Ask:
Aktienkurse zur KE Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -3,54% | 200,00 |
| 20.05.2026 | 15,15 | 15,95 | 15,10 | 15,55 | -4,60% | - |
| 19.05.2026 | 14,60 | 16,60 | 14,60 | 16,30 | 7,59% | - |
| 18.05.2026 | 15,10 | 15,40 | 14,95 | 15,15 | -2,88% | - |
| 15.05.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -4,00% | 150,00 |
| 14.05.2026 | 16,50 | 16,70 | 15,80 | 16,25 | 0,93% | - |
| 13.05.2026 | 16,10 | 16,10 | 15,80 | 16,10 | 1,26% | 1.283,00 |
| 12.05.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -1,55% | 1.814,00 |
| 11.05.2026 | 16,00 | 16,20 | 16,00 | 16,15 | 0,94% | - |
| 08.05.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | 50,00 |
| 07.05.2026 | 15,85 | 15,85 | 15,30 | 15,70 | -2,18% | - |
| 06.05.2026 | 15,60 | 16,10 | 15,50 | 16,05 | 4,22% | - |
| 05.05.2026 | 15,10 | 15,40 | 15,10 | 15,40 | 2,67% | 1.104,00 |
| 04.05.2026 | 14,60 | 15,20 | 14,60 | 15,00 | 7,14% | - |
| 30.04.2026 | 14,00 | 14,10 | 13,75 | 14,00 | 2,19% | - |
| 29.04.2026 | 14,00 | 14,15 | 13,50 | 13,70 | 3,01% | - |
| 28.04.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | 1,00 |
| 27.04.2026 | 13,50 | 13,80 | 13,45 | 13,70 | 0,74% | - |
| 24.04.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | 193,00 |
| 23.04.2026 | 13,70 | 13,70 | 13,50 | 13,50 | -1,46% | 4.703,00 |
| 22.04.2026 | 13,80 | 13,85 | 13,60 | 13,70 | -1,44% | - |
| 21.04.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | 5.794,00 |
| 20.04.2026 | 13,80 | 14,00 | 13,70 | 13,90 | 0,72% | - |
| 17.04.2026 | 13,75 | 13,90 | 13,60 | 13,80 | -0,72% | - |
| 16.04.2026 | 13,80 | 14,25 | 13,70 | 13,90 | 0,72% | - |
| 15.04.2026 | 14,05 | 14,05 | 13,45 | 13,80 | -1,43% | - |
| 14.04.2026 | 13,45 | 14,10 | 13,45 | 14,00 | 4,48% | - |
| 13.04.2026 | 13,45 | 13,50 | 13,35 | 13,40 | 0,75% | - |
| 10.04.2026 | 13,30 | 13,35 | 13,30 | 13,30 | -0,75% | - |
| 09.04.2026 | 13,40 | 13,50 | 13,30 | 13,40 | -1,11% | - |
| 08.04.2026 | 13,20 | 13,60 | 13,05 | 13,55 | 4,23% | - |
| 07.04.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 1,96% | 2.320,00 |
| 02.04.2026 | 12,70 | 12,95 | 12,70 | 12,75 | -0,78% | - |
| 01.04.2026 | 12,95 | 13,10 | 12,80 | 12,85 | 0,39% | - |
| 31.03.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | 1.700,00 |
| 30.03.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | 60,00 |
| 27.03.2026 | 13,55 | 13,55 | 13,25 | 13,30 | 0,00% | - |
| 26.03.2026 | 13,30 | 13,40 | 13,30 | 13,30 | -1,48% | - |
| 25.03.2026 | 13,55 | 13,70 | 13,50 | 13,50 | 1,50% | - |
| 24.03.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | 701,00 |
| 23.03.2026 | 13,10 | 13,30 | 13,10 | 13,30 | -3,62% | 73,00 |
| 20.03.2026 | 13,90 | 13,90 | 13,50 | 13,80 | -0,72% | - |
| 19.03.2026 | 14,30 | 14,30 | 13,90 | 13,90 | -6,71% | 1.834,00 |
| 18.03.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 1,02% | 2.410,00 |
| 17.03.2026 | 14,50 | 15,15 | 14,40 | 14,75 | -1,01% | - |
| 16.03.2026 | 14,90 | 15,10 | 14,50 | 14,90 | 2,05% | - |
| 13.03.2026 | 14,35 | 14,80 | 14,35 | 14,60 | 0,00% | - |
| 12.03.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | 582,00 |
| 11.03.2026 | 14,55 | 14,80 | 14,55 | 14,80 | 3,50% | - |
| 10.03.2026 | 14,30 | 14,40 | 13,90 | 14,30 | -0,35% | - |
| 09.03.2026 | 14,20 | 14,35 | 14,00 | 14,35 | 0,35% | - |
| 06.03.2026 | 14,35 | 14,40 | 14,20 | 14,30 | 1,42% | - |
| 05.03.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -3,42% | 3,00 |
| 04.03.2026 | 14,10 | 14,70 | 14,00 | 14,60 | 2,10% | - |
| 03.03.2026 | 14,30 | 14,30 | 13,85 | 14,30 | 3,62% | - |
| 02.03.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | 16,00 |
| 27.02.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | 25,00 |
| 26.02.2026 | 14,30 | 14,50 | 13,90 | 14,00 | -6,04% | - |
| 25.02.2026 | 15,15 | 15,25 | 14,80 | 14,90 | 4,20% | - |
| 24.02.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | 1,00 |
| 23.02.2026 | 14,60 | 14,60 | 14,20 | 14,20 | 0,00% | 203,00 |
| 20.02.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | 300,00 |
| 19.02.2026 | 14,60 | 14,60 | 14,50 | 14,50 | -1,36% | - |
| 18.02.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | 736,00 |
| 17.02.2026 | 14,85 | 14,85 | 14,50 | 14,50 | -2,03% | - |
| 16.02.2026 | 14,80 | 14,90 | 14,80 | 14,80 | 0,00% | - |
| 13.02.2026 | 14,90 | 14,90 | 14,60 | 14,80 | -2,63% | - |
| 12.02.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -1,94% | 500,00 |
| 11.02.2026 | 15,60 | 15,60 | 15,50 | 15,50 | -0,64% | 600,00 |
| 10.02.2026 | 15,65 | 15,65 | 15,40 | 15,60 | -0,64% | - |
| 09.02.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | 25,00 |
| 06.02.2026 | 15,65 | 15,90 | 15,50 | 15,70 | 0,00% | - |
| 05.02.2026 | 16,00 | 16,00 | 15,70 | 15,70 | 0,00% | 1.814,00 |
| 04.02.2026 | 15,85 | 16,40 | 15,60 | 15,70 | 3,29% | - |
| 03.02.2026 | 15,70 | 15,80 | 15,00 | 15,20 | -1,94% | - |
| 02.02.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -2,52% | 691,00 |
| 30.01.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -3,93% | 4.800,00 |
| 29.01.2026 | 16,70 | 16,80 | 16,55 | 16,55 | 5,41% | - |
| 28.01.2026 | 15,35 | 15,70 | 15,35 | 15,70 | 3,97% | - |
| 27.01.2026 | 15,30 | 15,30 | 14,90 | 15,10 | -0,66% | - |
| 26.01.2026 | 15,30 | 15,40 | 15,10 | 15,20 | -2,56% | - |
| 23.01.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | 2,00 |
| 22.01.2026 | 15,50 | 15,60 | 15,50 | 15,60 | 0,32% | 1.210,00 |
| 21.01.2026 | 15,40 | 15,65 | 15,30 | 15,55 | 2,98% | - |
| 20.01.2026 | 15,45 | 15,55 | 15,00 | 15,10 | 0,67% | - |
| 19.01.2026 | 15,10 | 15,10 | 15,00 | 15,00 | -0,33% | - |
| 16.01.2026 | 14,80 | 15,10 | 14,75 | 15,05 | -0,66% | - |
| 15.01.2026 | 15,20 | 15,45 | 15,00 | 15,15 | 1,68% | - |
| 14.01.2026 | 15,00 | 15,10 | 14,60 | 14,90 | 2,76% | - |
| 13.01.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -3,97% | 20,00 |
| 12.01.2026 | 14,80 | 15,10 | 14,80 | 15,10 | 3,42% | - |
| 09.01.2026 | 14,90 | 14,90 | 14,55 | 14,60 | -1,35% | - |
| 08.01.2026 | 14,50 | 14,90 | 14,50 | 14,80 | 1,37% | - |
| 07.01.2026 | 14,70 | 14,70 | 14,60 | 14,60 | -1,68% | - |
| 06.01.2026 | 14,90 | 15,00 | 14,80 | 14,85 | 2,41% | - |
| 05.01.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 7,41% | 1,00 |
| 02.01.2026 | 13,50 | 13,90 | 13,10 | 13,50 | -2,88% | - |
| 30.12.2025 | 13,75 | 13,90 | 13,70 | 13,90 | 1,46% | - |
| 29.12.2025 | 13,80 | 13,80 | 13,65 | 13,70 | 2,24% | - |
| 23.12.2025 | 13,80 | 13,80 | 13,40 | 13,40 | -2,19% | 1.303,00 |