14,500€
0,69%
Echtzeit-Aktienkurs KE Holding Inc. (ADR)
Bid:
Ask:
Aktienkurse zur KE Holding Inc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 29.07.2026 | 14,40 | 14,50 | 14,40 | 14,50 | 0,69% | - |
| 28.07.2026 | 14,10 | 14,40 | 14,10 | 14,40 | 2,86% | - |
| 27.07.2026 | 13,90 | 14,00 | 13,90 | 14,00 | 1,45% | - |
| 24.07.2026 | 13,90 | 13,90 | 13,80 | 13,80 | -2,13% | - |
| 23.07.2026 | 13,80 | 14,10 | 13,80 | 14,10 | 0,71% | - |
| 22.07.2026 | 13,80 | 14,00 | 13,80 | 14,00 | -2,78% | - |
| 21.07.2026 | 14,70 | 14,70 | 14,40 | 14,40 | -2,04% | - |
| 20.07.2026 | 14,50 | 14,70 | 14,50 | 14,70 | -2,65% | - |
| 17.07.2026 | 14,90 | 15,10 | 14,90 | 15,10 | 1,34% | - |
| 16.07.2026 | 15,00 | 15,00 | 14,90 | 14,90 | 0,68% | - |
| 15.07.2026 | 14,30 | 14,80 | 14,30 | 14,80 | 5,71% | - |
| 14.07.2026 | 14,10 | 14,10 | 14,00 | 14,00 | 0,72% | - |
| 13.07.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | - |
| 10.07.2026 | 13,40 | 13,60 | 13,40 | 13,60 | 3,03% | - |
| 09.07.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 08.07.2026 | 13,00 | 13,20 | 13,00 | 13,20 | 2,33% | - |
| 07.07.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 06.07.2026 | 13,20 | 13,20 | 12,90 | 12,90 | -1,53% | - |
| 03.07.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 02.07.2026 | 13,10 | 13,10 | 13,00 | 13,00 | 0,78% | - |
| 01.07.2026 | 12,60 | 12,90 | 12,60 | 12,90 | 3,20% | - |
| 30.06.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 29.06.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 5,00% | - |
| 26.06.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -4,76% | - |
| 25.06.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
| 24.06.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 4,03% | - |
| 23.06.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -3,88% | - |
| 22.06.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 19.06.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -3,01% | - |
| 18.06.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 17.06.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -2,88% | - |
| 16.06.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 15.06.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 12.06.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 4,38% | - |
| 11.06.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 10.06.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | - |
| 09.06.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 08.06.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 05.06.2026 | 14,00 | 14,00 | 13,90 | 13,90 | 0,00% | - |
| 04.06.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -2,80% | - |
| 03.06.2026 | 14,40 | 14,40 | 14,30 | 14,30 | -1,38% | - |
| 02.06.2026 | 14,60 | 14,60 | 14,50 | 14,50 | 1,40% | - |
| 01.06.2026 | 14,10 | 14,30 | 14,10 | 14,30 | 1,42% | - |
| 29.05.2026 | 14,40 | 14,40 | 14,10 | 14,10 | 2,17% | - |
| 28.05.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -2,82% | - |
| 27.05.2026 | 13,90 | 14,20 | 13,90 | 14,20 | 2,16% | - |
| 26.05.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 25.05.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 22.05.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 21.05.2026 | 14,70 | 14,70 | 14,40 | 14,40 | -5,88% | - |
| 20.05.2026 | 15,00 | 15,30 | 15,00 | 15,30 | -6,13% | - |
| 19.05.2026 | 14,60 | 16,30 | 14,60 | 16,30 | 8,67% | - |
| 18.05.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 15.05.2026 | 15,40 | 15,40 | 15,20 | 15,20 | -7,32% | - |
| 14.05.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 13.05.2026 | 15,90 | 16,20 | 15,90 | 16,20 | 1,89% | - |
| 12.05.2026 | 16,10 | 16,10 | 15,90 | 15,90 | 0,00% | - |
| 11.05.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 08.05.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 2,58% | - |
| 07.05.2026 | 15,70 | 15,70 | 15,50 | 15,50 | 0,00% | - |
| 06.05.2026 | 15,20 | 15,50 | 15,20 | 15,50 | 1,31% | - |
| 05.05.2026 | 14,70 | 15,30 | 14,70 | 15,30 | 4,08% | - |
| 04.05.2026 | 14,40 | 14,70 | 14,40 | 14,70 | 6,52% | - |
| 30.04.2026 | 13,60 | 13,80 | 13,60 | 13,80 | 2,22% | - |
| 29.04.2026 | 13,30 | 13,50 | 13,30 | 13,50 | 0,75% | - |
| 28.04.2026 | 13,30 | 13,40 | 13,30 | 13,40 | -0,74% | - |
| 27.04.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 24.04.2026 | 13,10 | 13,50 | 13,10 | 13,50 | 1,50% | - |
| 23.04.2026 | 13,50 | 13,50 | 13,30 | 13,30 | -2,21% | - |
| 22.04.2026 | 13,70 | 13,70 | 13,60 | 13,60 | -0,73% | - |
| 21.04.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 20.04.2026 | 13,50 | 13,70 | 13,50 | 13,70 | 1,48% | - |
| 17.04.2026 | 13,40 | 13,50 | 13,40 | 13,50 | -0,74% | - |
| 16.04.2026 | 13,50 | 13,60 | 13,50 | 13,60 | 0,00% | - |
| 15.04.2026 | 13,50 | 13,60 | 13,50 | 13,60 | 0,00% | - |
| 14.04.2026 | 13,40 | 13,60 | 13,40 | 13,60 | 2,26% | - |
| 13.04.2026 | 13,40 | 13,40 | 13,30 | 13,30 | 0,76% | - |
| 10.04.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 09.04.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 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% | - |