13,450€
2,67%
Echtzeit-Aktienkurs KE Holding Inc. (ADR)
Bid:
Ask:
Aktienkurse zur KE Holding Inc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 07.04.2026 | 13,00 | 13,00 | 12,90 | 12,90 | 4,88% | - |
| 02.04.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | - |
| 01.04.2026 | 12,90 | 12,90 | 12,70 | 12,70 | 2,42% | - |
| 31.03.2026 | 12,70 | 12,70 | 12,40 | 12,40 | -5,34% | 240,00 |
| 30.03.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 27.03.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 26.03.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 25.03.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 24.03.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 3,10% | - |
| 23.03.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -5,15% | - |
| 20.03.2026 | 13,50 | 13,60 | 13,50 | 13,60 | -1,45% | - |
| 19.03.2026 | 14,10 | 14,10 | 13,80 | 13,80 | -3,50% | - |
| 18.03.2026 | 14,70 | 14,70 | 14,30 | 14,30 | -4,03% | - |
| 17.03.2026 | 14,60 | 14,90 | 14,60 | 14,90 | 0,68% | - |
| 16.03.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 2,07% | - |
| 13.03.2026 | 14,10 | 14,50 | 14,10 | 14,50 | 1,40% | - |
| 12.03.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 11.03.2026 | 14,10 | 14,60 | 14,10 | 14,60 | 3,55% | - |
| 10.03.2026 | 14,20 | 14,20 | 14,10 | 14,10 | 1,44% | - |
| 09.03.2026 | 14,10 | 14,10 | 13,90 | 13,90 | -2,11% | - |
| 06.03.2026 | 14,40 | 14,40 | 14,20 | 14,20 | 2,16% | - |
| 05.03.2026 | 14,10 | 14,10 | 13,90 | 13,90 | -2,80% | - |
| 04.03.2026 | 14,00 | 14,30 | 14,00 | 14,30 | 2,88% | - |
| 03.03.2026 | 14,20 | 14,20 | 13,90 | 13,90 | 0,72% | - |
| 02.03.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 27.02.2026 | 14,10 | 14,10 | 13,80 | 13,80 | 0,00% | - |
| 26.02.2026 | 14,10 | 14,10 | 13,80 | 13,80 | -6,12% | - |
| 25.02.2026 | 15,00 | 15,00 | 14,70 | 14,70 | 2,80% | - |
| 24.02.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 23.02.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 20.02.2026 | 14,40 | 14,40 | 14,20 | 14,20 | -1,39% | - |
| 19.02.2026 | 14,50 | 14,50 | 14,40 | 14,40 | 0,00% | - |
| 18.02.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 17.02.2026 | 14,70 | 14,70 | 14,50 | 14,50 | -1,36% | - |
| 16.02.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 13.02.2026 | 14,80 | 14,80 | 14,50 | 14,50 | -2,68% | - |
| 12.02.2026 | 15,50 | 15,50 | 14,90 | 14,90 | -5,10% | - |
| 11.02.2026 | 15,80 | 15,80 | 15,70 | 15,70 | 2,61% | - |
| 10.02.2026 | 15,60 | 15,60 | 15,30 | 15,30 | -1,29% | - |
| 09.02.2026 | 15,70 | 15,70 | 15,50 | 15,50 | 0,00% | - |
| 06.02.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 05.02.2026 | 15,80 | 15,80 | 15,60 | 15,60 | 0,00% | - |
| 04.02.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 4,00% | - |
| 03.02.2026 | 15,60 | 15,60 | 15,00 | 15,00 | -3,23% | - |
| 02.02.2026 | 15,30 | 15,50 | 15,30 | 15,50 | -1,90% | - |
| 30.01.2026 | 16,00 | 16,00 | 15,80 | 15,80 | -1,25% | - |
| 29.01.2026 | 16,60 | 16,60 | 16,00 | 16,00 | 3,90% | - |
| 28.01.2026 | 15,20 | 15,40 | 15,20 | 15,40 | 3,36% | - |
| 27.01.2026 | 15,20 | 15,20 | 14,90 | 14,90 | -0,67% | - |
| 26.01.2026 | 15,30 | 15,30 | 15,00 | 15,00 | -1,96% | - |
| 23.01.2026 | 15,40 | 15,40 | 15,30 | 15,30 | -0,65% | - |
| 22.01.2026 | 15,50 | 15,50 | 15,40 | 15,40 | 0,65% | - |
| 21.01.2026 | 15,10 | 15,30 | 15,10 | 15,30 | 2,00% | - |
| 20.01.2026 | 15,30 | 15,30 | 15,00 | 15,00 | 0,00% | - |
| 19.01.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | - |
| 16.01.2026 | 15,00 | 15,00 | 14,70 | 14,70 | -1,34% | - |
| 15.01.2026 | 15,10 | 15,10 | 14,90 | 14,90 | 0,68% | - |
| 14.01.2026 | 14,70 | 14,80 | 14,70 | 14,80 | 2,07% | - |
| 13.01.2026 | 14,80 | 14,80 | 14,50 | 14,50 | -2,03% | - |
| 12.01.2026 | 14,70 | 14,80 | 14,70 | 14,80 | 2,07% | - |
| 09.01.2026 | 14,80 | 14,80 | 14,50 | 14,50 | 0,00% | - |
| 08.01.2026 | 14,40 | 14,50 | 14,40 | 14,50 | 0,69% | - |
| 07.01.2026 | 14,60 | 14,60 | 14,40 | 14,40 | -2,04% | - |
| 06.01.2026 | 14,80 | 14,80 | 14,70 | 14,70 | 2,08% | - |
| 05.01.2026 | 14,50 | 14,50 | 14,40 | 14,40 | 5,11% | - |
| 02.01.2026 | 13,40 | 13,70 | 13,40 | 13,70 | 0,74% | - |
| 30.12.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 29.12.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 23.12.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 22.12.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 19.12.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 18.12.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 17.12.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 16.12.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -3,45% | - |
| 15.12.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 12.12.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 11.12.2025 | 15,00 | 15,00 | 14,80 | 14,80 | 2,78% | - |
| 10.12.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 4,35% | - |
| 09.12.2025 | 14,20 | 14,20 | 13,80 | 13,80 | -5,48% | - |
| 08.12.2025 | 14,70 | 14,70 | 14,60 | 14,60 | 0,69% | - |
| 05.12.2025 | 14,20 | 14,50 | 14,20 | 14,50 | 2,84% | - |
| 04.12.2025 | 14,20 | 14,20 | 14,10 | 14,10 | 0,00% | - |
| 03.12.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 02.12.2025 | 14,20 | 14,20 | 14,10 | 14,10 | -0,70% | - |
| 01.12.2025 | 14,70 | 14,70 | 14,20 | 14,20 | -3,40% | - |
| 28.11.2025 | 14,80 | 14,80 | 14,70 | 14,70 | -0,68% | - |
| 27.11.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 26.11.2025 | 15,00 | 15,00 | 14,80 | 14,80 | -0,67% | - |
| 25.11.2025 | 15,10 | 15,10 | 14,90 | 14,90 | -1,32% | 1,00 |
| 24.11.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 21.11.2025 | 14,70 | 15,00 | 14,70 | 15,00 | -2,60% | - |
| 20.11.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 6,21% | 240,00 |
| 19.11.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | - |
| 18.11.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -2,74% | - |
| 17.11.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 14.11.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 13.11.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 12.11.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 11.11.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 2,84% | - |