17,400€
3,57%
Echtzeit-Aktienkurs KE Holding Inc. (ADR)
Bid:
Ask:
Aktienkurse zur KE Holding Inc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 16,80 | 17,50 | 16,80 | 17,45 | 3,87% | - |
| 15.05.2024 | 16,40 | 16,80 | 16,40 | 16,80 | 4,35% | - |
| 14.05.2024 | 16,40 | 16,40 | 16,10 | 16,10 | 0,63% | - |
| 13.05.2024 | 15,80 | 16,00 | 15,80 | 16,00 | 1,27% | 100,00 |
| 10.05.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 09.05.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 3,31% | - |
| 08.05.2024 | 15,20 | 15,20 | 15,10 | 15,10 | -1,95% | - |
| 07.05.2024 | 15,30 | 15,40 | 15,30 | 15,40 | -1,28% | - |
| 06.05.2024 | 15,70 | 15,70 | 15,60 | 15,60 | 1,30% | - |
| 03.05.2024 | 15,30 | 15,40 | 15,30 | 15,40 | 4,76% | - |
| 02.05.2024 | 14,40 | 14,70 | 14,40 | 14,70 | 3,52% | - |
| 30.04.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 29.04.2024 | 14,10 | 14,20 | 14,10 | 14,20 | 5,97% | - |
| 26.04.2024 | 13,00 | 13,40 | 13,00 | 13,40 | 6,35% | - |
| 25.04.2024 | 12,70 | 12,70 | 12,60 | 12,60 | 0,00% | - |
| 24.04.2024 | 12,70 | 12,70 | 12,60 | 12,60 | 2,44% | - |
| 23.04.2024 | 12,20 | 12,30 | 12,20 | 12,30 | 3,36% | - |
| 22.04.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 19.04.2024 | 11,90 | 11,90 | 11,70 | 11,70 | -2,50% | - |
| 18.04.2024 | 12,10 | 12,10 | 12,00 | 12,00 | 0,00% | - |
| 17.04.2024 | 12,10 | 12,10 | 12,00 | 12,00 | 0,00% | - |
| 16.04.2024 | 12,20 | 12,20 | 12,00 | 12,00 | -1,64% | - |
| 15.04.2024 | 12,50 | 12,50 | 12,20 | 12,20 | -2,40% | - |
| 12.04.2024 | 13,20 | 13,20 | 12,50 | 12,50 | -6,72% | - |
| 11.04.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 10.04.2024 | 13,30 | 13,40 | 13,30 | 13,40 | 2,29% | - |
| 09.04.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 08.04.2024 | 12,90 | 13,00 | 12,90 | 13,00 | 2,36% | - |
| 05.04.2024 | 12,80 | 12,80 | 12,70 | 12,70 | -1,55% | - |
| 04.04.2024 | 12,70 | 12,90 | 12,70 | 12,90 | 0,00% | - |
| 03.04.2024 | 13,10 | 13,10 | 12,90 | 12,90 | -2,27% | - |
| 02.04.2024 | 13,30 | 13,30 | 13,20 | 13,20 | 5,60% | - |
| 28.03.2024 | 12,60 | 12,60 | 12,50 | 12,50 | -0,79% | - |
| 27.03.2024 | 13,00 | 13,00 | 12,60 | 12,60 | -2,33% | - |
| 26.03.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 25.03.2024 | 12,50 | 12,70 | 12,50 | 12,70 | -0,78% | - |
| 22.03.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 21.03.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 20.03.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 19.03.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | - |
| 18.03.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -3,82% | - |
| 15.03.2024 | 12,90 | 13,10 | 12,90 | 13,10 | -0,76% | - |
| 14.03.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
| 13.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 5,47% | - |
| 12.03.2024 | 12,40 | 12,80 | 12,40 | 12,80 | 7,56% | - |
| 11.03.2024 | 11,60 | 11,90 | 11,60 | 11,90 | 4,39% | - |
| 08.03.2024 | 11,50 | 11,50 | 11,40 | 11,40 | 0,88% | - |
| 07.03.2024 | 11,60 | 11,60 | 11,30 | 11,30 | -1,74% | - |
| 06.03.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 05.03.2024 | 11,70 | 11,70 | 11,60 | 11,60 | -0,85% | - |
| 04.03.2024 | 11,90 | 11,90 | 11,70 | 11,70 | -5,65% | - |
| 01.03.2024 | 12,60 | 12,60 | 12,40 | 12,40 | 0,00% | - |
| 29.02.2024 | 12,50 | 12,50 | 12,40 | 12,40 | -1,59% | - |
| 28.02.2024 | 12,70 | 12,70 | 12,60 | 12,60 | -1,56% | - |
| 27.02.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 26.02.2024 | 12,70 | 12,70 | 12,60 | 12,60 | -3,08% | - |
| 23.02.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 22.02.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 5,65% | - |
| 21.02.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -4,62% | - |
| 20.02.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 19.02.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 16.02.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 15.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 14.02.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 13.02.2024 | 12,60 | 12,60 | 12,40 | 12,40 | -0,80% | - |
| 12.02.2024 | 12,30 | 12,50 | 12,30 | 12,50 | 3,31% | - |
| 09.02.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 08.02.2024 | 12,10 | 12,20 | 12,10 | 12,20 | -1,61% | - |
| 07.02.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 06.02.2024 | 12,60 | 12,60 | 12,40 | 12,40 | 0,81% | - |
| 05.02.2024 | 12,80 | 12,80 | 12,30 | 12,30 | -2,38% | - |
| 02.02.2024 | 13,00 | 13,00 | 12,60 | 12,60 | -2,33% | - |
| 01.02.2024 | 13,10 | 13,10 | 12,90 | 12,90 | 0,78% | - |
| 31.01.2024 | 12,70 | 12,80 | 12,70 | 12,80 | 0,79% | - |
| 30.01.2024 | 13,00 | 13,00 | 12,70 | 12,70 | -2,31% | - |
| 29.01.2024 | 13,20 | 13,20 | 13,00 | 13,00 | -0,76% | - |
| 26.01.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 25.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | - |
| 24.01.2024 | 12,80 | 13,00 | 12,80 | 13,00 | 1,56% | - |
| 23.01.2024 | 12,30 | 12,80 | 12,30 | 12,80 | 4,92% | - |
| 22.01.2024 | 11,50 | 12,20 | 11,50 | 12,20 | 0,83% | - |
| 19.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 18.01.2024 | 12,60 | 12,60 | 12,30 | 12,30 | -1,60% | - |
| 17.01.2024 | 12,60 | 12,60 | 12,50 | 12,50 | -3,10% | - |
| 16.01.2024 | 12,80 | 12,90 | 12,80 | 12,90 | -3,01% | - |
| 15.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 12.01.2024 | 13,40 | 13,40 | 13,30 | 13,30 | 0,00% | - |
| 11.01.2024 | 13,60 | 13,60 | 13,30 | 13,30 | 0,00% | - |
| 10.01.2024 | 13,50 | 13,50 | 13,30 | 13,30 | 0,00% | - |
| 09.01.2024 | 13,60 | 13,60 | 13,30 | 13,30 | -0,75% | - |
| 08.01.2024 | 13,80 | 13,80 | 13,40 | 13,40 | -2,90% | 25,00 |
| 05.01.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -3,50% | - |
| 04.01.2024 | 14,50 | 14,50 | 14,30 | 14,30 | 0,70% | - |
| 03.01.2024 | 14,30 | 14,30 | 14,20 | 14,20 | -1,39% | - |
| 02.01.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 29.12.2023 | 14,60 | 14,60 | 14,60 | 14,60 | 3,55% | - |
| 28.12.2023 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 27.12.2023 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 22.12.2023 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 21.12.2023 | 13,70 | 14,00 | 13,70 | 14,00 | -1,41% | 180,00 |