20,800€
Echtzeit-Aktienkurs KE Holding Inc. (ADR)
Bid:
Ask:
Aktienkurse zur KE Holding Inc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 20,60 | 21,00 | 20,60 | 20,80 | 0,00% | - |
| 11.03.2025 | 21,40 | 21,40 | 20,80 | 20,80 | -1,89% | - |
| 10.03.2025 | 22,20 | 22,20 | 21,20 | 21,20 | -4,50% | - |
| 07.03.2025 | 22,80 | 22,80 | 22,20 | 22,20 | 0,00% | - |
| 06.03.2025 | 22,20 | 22,60 | 22,20 | 22,20 | 3,74% | 4.000,00 |
| 05.03.2025 | 21,00 | 21,40 | 21,00 | 21,40 | 2,88% | - |
| 04.03.2025 | 21,40 | 21,40 | 20,80 | 20,80 | 0,97% | - |
| 03.03.2025 | 21,20 | 21,20 | 20,60 | 20,60 | -1,90% | - |
| 28.02.2025 | 21,80 | 21,80 | 21,00 | 21,00 | -2,78% | - |
| 27.02.2025 | 21,80 | 21,80 | 21,60 | 21,60 | -0,92% | - |
| 26.02.2025 | 22,20 | 22,20 | 21,80 | 21,80 | 7,92% | - |
| 25.02.2025 | 19,80 | 20,20 | 19,80 | 20,20 | 4,66% | - |
| 24.02.2025 | 21,20 | 21,20 | 19,30 | 19,30 | -3,50% | 4.000,00 |
| 21.02.2025 | 19,00 | 20,00 | 19,00 | 20,00 | 2,04% | - |
| 20.02.2025 | 19,00 | 19,60 | 19,00 | 19,60 | 2,08% | - |
| 19.02.2025 | 19,30 | 19,30 | 19,20 | 19,20 | 2,67% | - |
| 18.02.2025 | 19,50 | 19,50 | 18,70 | 18,70 | -1,58% | - |
| 17.02.2025 | 19,30 | 19,30 | 19,00 | 19,00 | -2,06% | 250,00 |
| 14.02.2025 | 19,50 | 20,00 | 19,40 | 19,40 | 1,57% | 120,00 |
| 13.02.2025 | 19,70 | 19,70 | 19,10 | 19,10 | -5,45% | - |
| 12.02.2025 | 20,00 | 20,40 | 19,60 | 20,20 | 10,38% | 265,00 |
| 11.02.2025 | 18,50 | 18,50 | 18,30 | 18,30 | -1,61% | - |
| 10.02.2025 | 17,90 | 18,60 | 17,90 | 18,60 | 6,29% | 65,00 |
| 07.02.2025 | 17,10 | 17,50 | 17,10 | 17,50 | 2,34% | - |
| 06.02.2025 | 16,80 | 17,10 | 16,80 | 17,10 | 5,56% | - |
| 05.02.2025 | 16,60 | 16,60 | 16,20 | 16,20 | -1,82% | 250,00 |
| 04.02.2025 | 16,20 | 16,50 | 16,20 | 16,50 | 0,00% | - |
| 03.02.2025 | 16,40 | 16,50 | 16,40 | 16,50 | -6,25% | - |
| 31.01.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 5,39% | - |
| 30.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 29.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 28.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | - |
| 27.01.2025 | 16,30 | 16,40 | 16,30 | 16,40 | 0,61% | 30,00 |
| 24.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 23.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | - |
| 22.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -4,62% | - |
| 21.01.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 3,59% | - |
| 20.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | - |
| 17.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 16.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 15.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 14.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 2,45% | - |
| 13.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 10.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 09.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 08.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -2,38% | - |
| 07.01.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -4,00% | - |
| 06.01.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | - |
| 03.01.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | - |
| 02.01.2025 | 17,80 | 17,80 | 17,40 | 17,40 | -1,69% | - |
| 30.12.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 27.12.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 23.12.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 20.12.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | - |
| 19.12.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 18.12.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 17.12.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,65% | - |
| 16.12.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -4,71% | - |
| 13.12.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 1,60% | - |
| 12.12.2024 | 19,70 | 19,70 | 18,80 | 18,80 | -4,08% | 300,00 |
| 11.12.2024 | 19,30 | 19,60 | 19,30 | 19,60 | 0,00% | - |
| 10.12.2024 | 19,30 | 19,60 | 19,10 | 19,60 | -2,97% | 370,00 |
| 09.12.2024 | 17,70 | 20,20 | 17,70 | 20,20 | 12,22% | - |
| 06.12.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,69% | - |
| 05.12.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -4,32% | - |
| 04.12.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 03.12.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 2,78% | - |
| 02.12.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 29.11.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 28.11.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 27.11.2024 | 18,10 | 18,20 | 18,10 | 18,20 | 3,41% | - |
| 26.11.2024 | 17,40 | 17,60 | 17,40 | 17,60 | -1,68% | - |
| 25.11.2024 | 17,70 | 17,90 | 17,70 | 17,90 | -4,79% | - |
| 22.11.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 21.11.2024 | 18,90 | 19,00 | 18,90 | 19,00 | -2,56% | - |
| 20.11.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
| 19.11.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | - |
| 18.11.2024 | 18,60 | 19,00 | 18,60 | 19,00 | 1,60% | - |
| 15.11.2024 | 18,40 | 18,70 | 18,40 | 18,70 | 0,54% | - |
| 14.11.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 13.11.2024 | 19,00 | 20,00 | 18,80 | 18,80 | -5,05% | 71,00 |
| 12.11.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | 200,00 |
| 11.11.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -6,54% | - |
| 08.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 07.11.2024 | 21,20 | 21,60 | 21,20 | 21,60 | 4,85% | - |
| 06.11.2024 | 20,80 | 20,80 | 20,60 | 20,60 | 0,98% | - |
| 05.11.2024 | 20,60 | 20,60 | 20,40 | 20,40 | 0,00% | - |
| 04.11.2024 | 20,20 | 20,40 | 20,20 | 20,40 | -0,97% | - |
| 01.11.2024 | 20,20 | 20,60 | 20,20 | 20,60 | 1,98% | - |
| 31.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | 20,00 |
| 30.10.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 29.10.2024 | 20,40 | 21,00 | 20,40 | 21,00 | 5,00% | - |
| 28.10.2024 | 19,30 | 20,00 | 19,30 | 20,00 | 3,63% | - |
| 25.10.2024 | 19,00 | 19,30 | 19,00 | 19,30 | 3,76% | - |
| 24.10.2024 | 19,00 | 19,00 | 18,60 | 18,60 | -4,12% | - |
| 23.10.2024 | 19,20 | 19,40 | 19,20 | 19,40 | 0,52% | - |
| 22.10.2024 | 19,00 | 19,30 | 19,00 | 19,30 | 1,58% | - |
| 21.10.2024 | 19,20 | 19,20 | 19,00 | 19,00 | 0,00% | - |
| 18.10.2024 | 18,70 | 19,00 | 18,70 | 19,00 | 5,56% | - |
| 17.10.2024 | 19,50 | 19,50 | 18,00 | 18,00 | -10,89% | - |