13,200€
-0,75%
Echtzeit-Aktienkurs KE Holdings
Bid:
Ask:
Aktienkurse zur KE Holdings Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
01.08.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
31.07.2024 | 12,70 | 12,80 | 12,70 | 12,80 | 0,00% | - |
30.07.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
29.07.2024 | 12,80 | 12,90 | 12,80 | 12,90 | 3,20% | - |
26.07.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
25.07.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
24.07.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
23.07.2024 | 13,10 | 13,10 | 12,70 | 12,70 | -1,55% | - |
22.07.2024 | 13,00 | 13,00 | 12,90 | 12,90 | 0,78% | - |
19.07.2024 | 13,10 | 13,10 | 12,80 | 12,80 | -1,54% | - |
18.07.2024 | 13,20 | 13,20 | 13,00 | 13,00 | -1,52% | 100,00 |
17.07.2024 | 13,70 | 13,70 | 13,20 | 13,20 | -1,49% | - |
16.07.2024 | 13,50 | 13,50 | 13,40 | 13,40 | -2,19% | - |
15.07.2024 | 14,30 | 14,30 | 13,70 | 13,70 | -2,84% | - |
12.07.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
11.07.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
10.07.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 2,94% | - |
09.07.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -3,55% | - |
08.07.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -3,42% | - |
05.07.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
04.07.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 4,29% | - |
03.07.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | - |
02.07.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 5,38% | - |
01.07.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -4,41% | - |
28.06.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -3,55% | - |
27.06.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
26.06.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
25.06.2024 | 14,30 | 14,30 | 14,10 | 14,10 | -2,08% | 25,00 |
24.06.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
21.06.2024 | 14,40 | 14,40 | 14,20 | 14,20 | -0,70% | - |
20.06.2024 | 14,50 | 14,50 | 14,30 | 14,30 | -0,69% | - |
19.06.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
18.06.2024 | 14,00 | 14,30 | 14,00 | 14,30 | 0,70% | - |
17.06.2024 | 14,60 | 14,60 | 14,20 | 14,20 | -1,39% | - |
14.06.2024 | 14,70 | 14,70 | 14,40 | 14,40 | -0,69% | - |
13.06.2024 | 14,80 | 14,80 | 14,50 | 14,50 | 0,00% | - |
12.06.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
11.06.2024 | 14,70 | 14,70 | 14,60 | 14,60 | -0,68% | - |
10.06.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
07.06.2024 | 14,50 | 14,60 | 14,50 | 14,60 | 1,39% | - |
06.06.2024 | 14,80 | 14,80 | 14,40 | 14,40 | -1,37% | - |
05.06.2024 | 15,20 | 15,20 | 14,60 | 14,60 | -3,95% | - |
04.06.2024 | 15,50 | 15,50 | 15,20 | 15,20 | -1,30% | - |
03.06.2024 | 15,70 | 15,70 | 15,40 | 15,40 | -2,53% | - |
31.05.2024 | 15,70 | 15,80 | 15,70 | 15,80 | 1,94% | - |
30.05.2024 | 15,40 | 15,50 | 15,40 | 15,50 | 1,97% | - |
29.05.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
28.05.2024 | 15,70 | 15,70 | 15,40 | 15,40 | -0,65% | 40,00 |
27.05.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 1,97% | - |
24.05.2024 | 15,60 | 15,60 | 15,20 | 15,20 | -5,00% | - |
23.05.2024 | 17,40 | 17,40 | 16,00 | 16,00 | -8,05% | - |
22.05.2024 | 17,50 | 17,50 | 17,40 | 17,40 | 0,58% | - |
21.05.2024 | 17,10 | 17,30 | 17,10 | 17,30 | -1,70% | - |
20.05.2024 | 17,90 | 17,90 | 17,60 | 17,60 | -1,68% | - |
17.05.2024 | 17,60 | 17,90 | 17,60 | 17,90 | 4,68% | - |
16.05.2024 | 16,70 | 17,10 | 16,70 | 17,10 | 1,79% | - |
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% | - |