20,200€
-5,61%
Echtzeit-Aktienkurs KE Holding Inc. (ADR)
Bid:
Ask:
Aktienkurse zur KE Holding Inc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 21,10 | 21,10 | 20,30 | 20,30 | -5,14% | - |
| 11.03.2025 | 21,20 | 21,70 | 20,70 | 21,40 | 2,88% | - |
| 10.03.2025 | 22,50 | 22,50 | 20,50 | 20,80 | -6,73% | - |
| 07.03.2025 | 23,10 | 23,10 | 22,10 | 22,30 | -1,76% | - |
| 06.03.2025 | 23,10 | 23,30 | 22,30 | 22,70 | 0,44% | - |
| 05.03.2025 | 21,00 | 22,70 | 21,00 | 22,60 | 7,11% | - |
| 04.03.2025 | 21,60 | 21,60 | 20,70 | 21,10 | 0,00% | - |
| 03.03.2025 | 21,20 | 21,30 | 20,60 | 21,10 | -1,86% | - |
| 28.02.2025 | 21,90 | 22,10 | 21,00 | 21,50 | -2,27% | - |
| 27.02.2025 | 22,50 | 22,50 | 21,80 | 22,00 | 0,92% | - |
| 26.02.2025 | 22,40 | 22,60 | 21,60 | 21,80 | 7,39% | - |
| 25.02.2025 | 19,90 | 20,70 | 19,85 | 20,30 | 4,37% | - |
| 24.02.2025 | 20,10 | 21,10 | 19,25 | 19,45 | -2,26% | - |
| 21.02.2025 | 19,65 | 20,50 | 19,65 | 19,90 | 3,38% | - |
| 20.02.2025 | 19,00 | 20,30 | 18,85 | 19,25 | 0,26% | - |
| 19.02.2025 | 19,20 | 19,75 | 18,85 | 19,20 | 2,40% | 3.000,00 |
| 18.02.2025 | 19,45 | 19,95 | 18,55 | 18,75 | -3,60% | - |
| 17.02.2025 | 19,30 | 19,50 | 19,30 | 19,45 | -0,51% | - |
| 14.02.2025 | 19,50 | 20,70 | 19,25 | 19,55 | 0,51% | - |
| 13.02.2025 | 19,60 | 19,75 | 19,05 | 19,45 | -1,52% | - |
| 12.02.2025 | 19,25 | 20,70 | 19,25 | 19,75 | 5,05% | - |
| 11.02.2025 | 18,70 | 18,90 | 18,25 | 18,80 | 1,90% | - |
| 10.02.2025 | 17,90 | 18,65 | 17,80 | 18,45 | 6,34% | - |
| 07.02.2025 | 17,20 | 17,90 | 17,15 | 17,35 | 0,87% | - |
| 06.02.2025 | 16,80 | 17,50 | 16,80 | 17,20 | 4,24% | - |
| 05.02.2025 | 16,60 | 16,80 | 16,25 | 16,50 | -1,49% | - |
| 04.02.2025 | 16,70 | 17,15 | 16,35 | 16,75 | 4,69% | - |
| 03.02.2025 | 16,80 | 16,90 | 15,95 | 16,00 | -5,04% | - |
| 31.01.2025 | 17,60 | 17,80 | 16,65 | 16,85 | -4,26% | - |
| 30.01.2025 | 16,60 | 18,15 | 16,60 | 17,60 | 5,71% | - |
| 29.01.2025 | 16,30 | 16,90 | 16,30 | 16,65 | 1,22% | - |
| 28.01.2025 | 16,70 | 16,80 | 16,20 | 16,45 | -1,50% | - |
| 27.01.2025 | 16,10 | 16,80 | 16,00 | 16,70 | 2,45% | - |
| 24.01.2025 | 16,15 | 16,45 | 16,05 | 16,30 | 2,52% | - |
| 23.01.2025 | 16,35 | 16,35 | 15,60 | 15,90 | -1,85% | - |
| 22.01.2025 | 16,20 | 16,45 | 16,00 | 16,20 | 0,00% | - |
| 21.01.2025 | 16,80 | 17,20 | 16,20 | 16,20 | -1,82% | - |
| 20.01.2025 | 16,50 | 16,60 | 16,45 | 16,50 | -0,90% | - |
| 17.01.2025 | 16,10 | 16,85 | 16,10 | 16,65 | 2,78% | - |
| 16.01.2025 | 16,10 | 16,30 | 15,95 | 16,20 | 0,00% | - |
| 15.01.2025 | 16,00 | 16,40 | 16,00 | 16,20 | 0,62% | - |
| 14.01.2025 | 16,80 | 16,80 | 16,00 | 16,10 | 0,63% | - |
| 13.01.2025 | 16,10 | 16,55 | 16,00 | 16,00 | 0,00% | - |
| 10.01.2025 | 16,00 | 16,30 | 15,65 | 16,00 | -1,54% | - |
| 09.01.2025 | 16,10 | 16,25 | 16,10 | 16,25 | 0,93% | - |
| 08.01.2025 | 16,40 | 16,50 | 15,90 | 16,10 | -2,13% | - |
| 07.01.2025 | 16,85 | 17,00 | 16,15 | 16,45 | -3,52% | - |
| 06.01.2025 | 17,55 | 17,80 | 17,05 | 17,05 | -2,57% | - |
| 03.01.2025 | 17,30 | 17,55 | 17,05 | 17,50 | 0,57% | - |
| 02.01.2025 | 17,80 | 17,85 | 17,25 | 17,40 | -1,14% | - |
| 30.12.2024 | 17,70 | 17,75 | 17,40 | 17,60 | -0,85% | - |
| 27.12.2024 | 17,60 | 17,85 | 17,35 | 17,75 | 0,57% | - |
| 23.12.2024 | 17,70 | 17,80 | 17,35 | 17,65 | 0,00% | - |
| 20.12.2024 | 17,60 | 17,80 | 17,25 | 17,65 | 0,28% | - |
| 19.12.2024 | 17,85 | 18,05 | 17,50 | 17,60 | -1,68% | - |
| 18.12.2024 | 18,00 | 18,30 | 17,75 | 17,90 | -1,38% | - |
| 17.12.2024 | 17,90 | 18,45 | 17,70 | 18,15 | 1,40% | - |
| 16.12.2024 | 18,15 | 18,40 | 17,65 | 17,90 | -2,98% | - |
| 13.12.2024 | 19,25 | 19,25 | 18,05 | 18,45 | -3,66% | - |
| 12.12.2024 | 19,50 | 19,75 | 18,65 | 19,15 | -2,05% | - |
| 11.12.2024 | 19,20 | 19,85 | 19,05 | 19,55 | 1,03% | - |
| 10.12.2024 | 19,10 | 19,80 | 18,65 | 19,35 | -2,76% | - |
| 09.12.2024 | 17,85 | 21,30 | 17,85 | 19,90 | 11,80% | 250,00 |
| 06.12.2024 | 17,80 | 18,15 | 17,75 | 17,80 | 0,28% | - |
| 05.12.2024 | 17,60 | 18,00 | 17,60 | 17,75 | -1,11% | - |
| 04.12.2024 | 18,40 | 18,45 | 17,70 | 17,95 | -2,18% | - |
| 03.12.2024 | 18,30 | 18,75 | 18,25 | 18,35 | 0,00% | - |
| 02.12.2024 | 17,80 | 18,35 | 17,80 | 18,35 | 3,38% | - |
| 29.11.2024 | 18,10 | 18,40 | 17,55 | 17,75 | -1,66% | - |
| 28.11.2024 | 18,05 | 18,05 | 18,05 | 18,05 | 0,28% | - |
| 27.11.2024 | 18,05 | 18,60 | 17,95 | 18,00 | 0,84% | - |
| 26.11.2024 | 17,45 | 17,95 | 17,15 | 17,85 | 1,71% | - |
| 25.11.2024 | 17,50 | 18,10 | 17,45 | 17,55 | -5,90% | - |
| 22.11.2024 | 19,00 | 19,10 | 18,15 | 18,65 | -2,10% | - |
| 21.11.2024 | 19,10 | 19,45 | 17,60 | 19,05 | -0,52% | - |
| 20.11.2024 | 19,55 | 19,75 | 18,95 | 19,15 | -1,54% | 240,00 |
| 19.11.2024 | 19,30 | 19,55 | 18,95 | 19,45 | 0,00% | - |
| 18.11.2024 | 18,55 | 19,45 | 18,25 | 19,45 | 4,85% | - |
| 15.11.2024 | 18,20 | 18,90 | 18,20 | 18,55 | 0,82% | - |
| 14.11.2024 | 18,90 | 19,15 | 18,05 | 18,40 | -2,90% | - |
| 13.11.2024 | 19,00 | 21,10 | 18,80 | 18,95 | -1,56% | - |
| 12.11.2024 | 19,70 | 19,85 | 19,15 | 19,25 | -3,27% | - |
| 11.11.2024 | 20,05 | 20,50 | 19,65 | 19,90 | 1,79% | - |
| 08.11.2024 | 22,00 | 22,10 | 19,35 | 19,55 | -9,91% | - |
| 07.11.2024 | 21,80 | 22,70 | 21,50 | 21,70 | 3,83% | - |
| 06.11.2024 | 20,90 | 21,10 | 20,10 | 20,90 | 0,97% | - |
| 05.11.2024 | 20,30 | 116,30 | 20,30 | 20,70 | 1,97% | - |
| 04.11.2024 | 20,20 | 21,00 | 20,10 | 20,30 | -0,49% | - |
| 01.11.2024 | 20,20 | 20,70 | 20,10 | 20,40 | 0,00% | - |
| 31.10.2024 | 20,50 | 21,10 | 20,05 | 20,40 | -0,97% | - |
| 30.10.2024 | 20,20 | 20,90 | 19,85 | 20,60 | -0,96% | - |
| 29.10.2024 | 20,40 | 21,70 | 19,90 | 20,80 | 1,96% | - |
| 28.10.2024 | 19,20 | 20,60 | 19,20 | 20,40 | 5,97% | - |
| 25.10.2024 | 18,95 | 19,55 | 18,85 | 19,25 | 2,12% | - |
| 24.10.2024 | 19,15 | 19,15 | 18,55 | 18,85 | -1,57% | - |
| 23.10.2024 | 19,25 | 19,70 | 19,05 | 19,15 | -0,78% | - |
| 22.10.2024 | 18,80 | 19,65 | 18,80 | 19,30 | 1,85% | - |
| 21.10.2024 | 19,45 | 19,45 | 18,55 | 18,95 | -2,57% | - |
| 18.10.2024 | 18,25 | 19,65 | 18,25 | 19,45 | 8,06% | - |
| 17.10.2024 | 19,90 | 19,90 | 17,50 | 18,00 | -10,45% | - |