16,000€
0,63%
Echtzeit-Aktienkurs KE Holding Inc. (ADR)
Bid:
Ask:
Aktienkurse zur KE Holding Inc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 16,25 | 16,25 | 15,55 | 16,05 | 0,94% | - |
| 16.10.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 2,58% | - |
| 15.10.2026 | 15,30 | 15,50 | 15,30 | 15,50 | -0,64% | - |
| 14.10.2026 | 15,50 | 15,60 | 15,50 | 15,60 | 0,00% | - |
| 13.10.2026 | 15,70 | 15,70 | 15,60 | 15,60 | 0,00% | - |
| 12.10.2026 | 15,50 | 15,60 | 15,50 | 15,60 | 0,00% | - |
| 09.10.2026 | 15,00 | 15,60 | 15,00 | 15,60 | 3,31% | - |
| 08.10.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 07.10.2026 | 14,70 | 14,90 | 14,70 | 14,90 | 2,76% | - |
| 06.10.2026 | 14,60 | 14,60 | 14,50 | 14,50 | -0,68% | - |
| 05.10.2026 | 14,50 | 14,60 | 14,50 | 14,60 | 1,39% | - |
| 02.10.2026 | 14,70 | 14,70 | 14,40 | 14,40 | -2,04% | - |
| 01.10.2026 | 14,80 | 14,80 | 14,70 | 14,70 | -1,34% | - |
| 30.09.2026 | 14,80 | 14,90 | 14,80 | 14,90 | 4,93% | - |
| 29.09.2026 | 14,80 | 14,80 | 14,20 | 14,20 | -2,74% | - |
| 28.09.2026 | 14,50 | 14,60 | 14,50 | 14,60 | 1,39% | - |
| 25.09.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 24.09.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 23.09.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 22.09.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 21.09.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 2,16% | - |
| 18.09.2026 | 14,00 | 14,00 | 13,90 | 13,90 | 1,46% | - |
| 17.09.2026 | 13,90 | 13,90 | 13,70 | 13,70 | 0,00% | - |
| 16.09.2026 | 13,90 | 13,90 | 13,70 | 13,70 | -1,44% | - |
| 15.09.2026 | 14,20 | 14,20 | 13,90 | 13,90 | -2,80% | - |
| 14.09.2026 | 14,50 | 14,50 | 14,30 | 14,30 | -1,38% | - |
| 11.09.2026 | 14,40 | 14,50 | 14,40 | 14,50 | 2,11% | - |
| 10.09.2026 | 14,40 | 14,40 | 14,20 | 14,20 | -1,39% | - |
| 09.09.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 08.09.2026 | 14,80 | 14,80 | 14,60 | 14,60 | -2,67% | - |
| 07.09.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 04.09.2026 | 15,60 | 15,60 | 15,20 | 15,20 | 1,33% | - |
| 03.09.2026 | 15,20 | 15,20 | 15,00 | 15,00 | -1,32% | - |
| 02.09.2026 | 15,10 | 15,20 | 15,10 | 15,20 | 1,33% | - |
| 01.09.2026 | 14,80 | 15,00 | 14,80 | 15,00 | -0,66% | - |
| 31.08.2026 | 15,40 | 15,40 | 15,10 | 15,10 | -4,43% | - |
| 28.08.2026 | 15,30 | 15,80 | 15,30 | 15,80 | 4,64% | - |
| 27.08.2026 | 15,10 | 15,70 | 15,10 | 15,10 | -1,95% | 625,00 |
| 26.08.2026 | 15,50 | 15,50 | 15,40 | 15,40 | 3,36% | - |
| 25.08.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
| 24.08.2026 | 15,10 | 15,20 | 15,10 | 15,20 | 4,83% | - |
| 21.08.2026 | 14,60 | 14,60 | 14,50 | 14,50 | 0,69% | - |
| 20.08.2026 | 14,60 | 14,60 | 14,40 | 14,40 | -2,04% | - |
| 19.08.2026 | 14,30 | 14,70 | 14,30 | 14,70 | 3,52% | - |
| 18.08.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 17.08.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 14.08.2026 | 14,50 | 14,50 | 14,40 | 14,40 | -1,37% | - |
| 13.08.2026 | 14,80 | 14,80 | 14,60 | 14,60 | -0,68% | - |
| 12.08.2026 | 15,00 | 15,00 | 14,70 | 14,70 | 1,38% | 230,00 |
| 11.08.2026 | 15,00 | 15,00 | 14,50 | 14,50 | -2,68% | - |
| 10.08.2026 | 14,60 | 14,90 | 14,60 | 14,90 | 2,76% | - |
| 07.08.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 06.08.2026 | 14,30 | 14,40 | 14,30 | 14,40 | -0,69% | - |
| 05.08.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 04.08.2026 | 14,60 | 14,70 | 14,60 | 14,70 | 0,68% | - |
| 03.08.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 31.07.2026 | 14,50 | 14,50 | 14,40 | 14,40 | 0,00% | - |
| 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% | - |