18,000€
0,56%
Echtzeit-Aktienkurs KE Holding Inc. (ADR)
Bid:
Ask:
Aktienkurse zur KE Holding Inc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 18,05 | 18,05 | 17,95 | 18,00 | 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% | - |
| 16.10.2024 | 19,30 | 20,20 | 19,30 | 20,20 | 2,02% | - |
| 15.10.2024 | 20,00 | 20,00 | 19,80 | 19,80 | -6,60% | - |
| 14.10.2024 | 20,40 | 21,20 | 20,40 | 21,20 | 6,53% | - |
| 11.10.2024 | 19,20 | 19,90 | 18,70 | 19,90 | 4,19% | 30,00 |
| 10.10.2024 | 19,70 | 19,70 | 19,10 | 19,10 | 0,00% | - |
| 09.10.2024 | 20,00 | 20,00 | 19,10 | 19,10 | -3,54% | - |
| 08.10.2024 | 19,90 | 19,90 | 17,80 | 19,80 | -9,17% | 45,00 |
| 07.10.2024 | 23,60 | 23,60 | 21,80 | 21,80 | -4,39% | - |
| 04.10.2024 | 24,20 | 24,20 | 22,80 | 22,80 | 0,88% | - |
| 03.10.2024 | 22,00 | 22,60 | 22,00 | 22,60 | 1,80% | 300,00 |
| 02.10.2024 | 23,60 | 24,20 | 22,20 | 22,20 | 18,72% | 900,00 |
| 01.10.2024 | 17,70 | 18,70 | 17,70 | 18,70 | -7,43% | - |
| 30.09.2024 | 20,80 | 20,80 | 20,20 | 20,20 | 14,77% | - |
| 27.09.2024 | 17,80 | 17,80 | 17,60 | 17,60 | 11,39% | - |
| 26.09.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 11,27% | - |
| 25.09.2024 | 14,30 | 14,70 | 14,20 | 14,20 | -3,40% | 500,00 |
| 24.09.2024 | 14,10 | 14,70 | 14,10 | 14,70 | 9,70% | - |
| 23.09.2024 | 12,90 | 13,40 | 12,90 | 13,40 | 1,52% | - |
| 20.09.2024 | 13,60 | 13,60 | 13,20 | 13,20 | -0,75% | - |
| 19.09.2024 | 13,00 | 13,30 | 13,00 | 13,30 | 6,40% | - |
| 18.09.2024 | 12,40 | 12,50 | 12,40 | 12,50 | 1,63% | - |
| 17.09.2024 | 12,00 | 12,30 | 12,00 | 12,30 | 2,50% | - |
| 16.09.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 13.09.2024 | 12,20 | 12,20 | 12,00 | 12,00 | -3,23% | - |
| 12.09.2024 | 12,80 | 12,80 | 12,40 | 12,40 | -1,59% | - |
| 11.09.2024 | 12,70 | 12,70 | 12,60 | 12,60 | -2,33% | - |
| 10.09.2024 | 13,10 | 13,10 | 12,90 | 12,90 | 0,00% | - |
| 09.09.2024 | 13,00 | 13,00 | 12,90 | 12,90 | -2,27% | - |
| 06.09.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 05.09.2024 | 13,20 | 13,30 | 13,20 | 13,30 | -0,75% | - |
| 04.09.2024 | 13,20 | 13,40 | 13,20 | 13,40 | 1,52% | - |
| 03.09.2024 | 13,30 | 13,30 | 13,20 | 13,20 | 0,76% | - |
| 02.09.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 30.08.2024 | 13,50 | 13,50 | 13,30 | 13,30 | 4,72% | - |
| 29.08.2024 | 12,50 | 12,70 | 12,50 | 12,70 | 0,00% | - |
| 28.08.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 27.08.2024 | 13,20 | 13,20 | 12,80 | 12,80 | -3,76% | - |
| 26.08.2024 | 13,50 | 13,50 | 13,30 | 13,30 | 0,00% | - |
| 23.08.2024 | 13,40 | 13,40 | 13,30 | 13,30 | 0,76% | - |
| 22.08.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 3,12% | - |
| 21.08.2024 | 13,10 | 13,10 | 12,80 | 12,80 | -1,54% | - |
| 20.08.2024 | 13,50 | 13,50 | 13,00 | 13,00 | -2,99% | - |
| 19.08.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 16.08.2024 | 13,80 | 13,80 | 13,60 | 13,60 | 0,00% | - |
| 15.08.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 14.08.2024 | 13,10 | 13,40 | 13,10 | 13,40 | 2,29% | - |
| 13.08.2024 | 13,50 | 13,50 | 13,10 | 13,10 | -2,96% | - |
| 12.08.2024 | 12,60 | 13,50 | 12,60 | 13,50 | 8,00% | - |
| 09.08.2024 | 12,80 | 12,80 | 12,50 | 12,50 | 0,81% | - |
| 08.08.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 07.08.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 06.08.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 3,33% | - |
| 05.08.2024 | 12,10 | 12,10 | 12,00 | 12,00 | -2,44% | - |
| 02.08.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | - |