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% | - |