17,900€
0,56%
Echtzeit-Aktienkurs KE Holding Inc. (ADR)
Bid:
Ask:
Aktienkurse zur KE Holding Inc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 17,85 | 17,95 | 17,85 | 17,95 | 0,28% | - |
| 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% | - |
| 16.10.2024 | 19,40 | 20,60 | 19,40 | 20,10 | 4,42% | - |
| 15.10.2024 | 19,90 | 20,30 | 19,15 | 19,25 | -6,10% | - |
| 14.10.2024 | 20,50 | 21,70 | 20,30 | 20,50 | 0,00% | - |
| 11.10.2024 | 19,40 | 20,90 | 18,65 | 20,50 | 3,80% | - |
| 10.10.2024 | 19,90 | 20,30 | 18,90 | 19,75 | 0,00% | - |
| 09.10.2024 | 20,05 | 20,05 | 18,85 | 19,75 | -2,71% | - |
| 08.10.2024 | 21,00 | 21,00 | 18,15 | 20,30 | -8,14% | - |
| 07.10.2024 | 23,50 | 23,80 | 20,90 | 22,10 | -5,96% | - |
| 04.10.2024 | 23,90 | 24,10 | 22,70 | 23,50 | 0,86% | - |
| 03.10.2024 | 22,70 | 23,40 | 20,70 | 23,30 | 4,48% | - |
| 02.10.2024 | 24,10 | 24,80 | 21,30 | 22,30 | 5,69% | - |
| 01.10.2024 | 17,80 | 21,10 | 17,80 | 21,10 | 18,21% | - |
| 30.09.2024 | 21,20 | 21,40 | 17,75 | 17,85 | -0,28% | - |
| 27.09.2024 | 17,80 | 18,65 | 17,35 | 17,90 | 1,70% | - |
| 26.09.2024 | 14,80 | 18,35 | 14,80 | 17,60 | 19,73% | - |
| 25.09.2024 | 14,85 | 14,85 | 13,95 | 14,70 | -2,97% | - |
| 24.09.2024 | 14,05 | 15,25 | 14,05 | 15,15 | 8,99% | - |
| 23.09.2024 | 12,90 | 14,00 | 12,85 | 13,90 | 7,75% | - |
| 20.09.2024 | 13,70 | 13,75 | 12,85 | 12,90 | -5,15% | - |
| 19.09.2024 | 13,10 | 13,60 | 13,00 | 13,60 | 7,51% | - |
| 18.09.2024 | 12,30 | 12,80 | 12,30 | 12,65 | 2,02% | - |
| 17.09.2024 | 11,90 | 12,50 | 11,90 | 12,40 | 3,33% | - |
| 16.09.2024 | 12,05 | 12,20 | 11,95 | 12,00 | -0,83% | - |
| 13.09.2024 | 12,20 | 12,40 | 12,00 | 12,10 | -1,63% | - |
| 12.09.2024 | 12,85 | 12,95 | 12,25 | 12,30 | -3,91% | - |
| 11.09.2024 | 12,80 | 12,95 | 12,55 | 12,80 | -0,78% | - |
| 10.09.2024 | 13,10 | 13,15 | 12,85 | 12,90 | -1,90% | - |
| 09.09.2024 | 13,25 | 13,30 | 12,90 | 13,15 | -0,38% | - |
| 06.09.2024 | 13,30 | 13,50 | 13,10 | 13,20 | -1,49% | - |
| 05.09.2024 | 13,20 | 13,60 | 13,20 | 13,40 | 0,75% | - |
| 04.09.2024 | 13,20 | 13,60 | 13,20 | 13,30 | 0,00% | - |
| 03.09.2024 | 13,35 | 13,55 | 13,10 | 13,30 | -0,75% | - |
| 02.09.2024 | 13,30 | 13,40 | 13,30 | 13,40 | 0,00% | - |
| 30.08.2024 | 13,40 | 13,70 | 13,40 | 13,40 | 3,88% | - |
| 29.08.2024 | 12,40 | 13,05 | 12,40 | 12,90 | 3,20% | - |
| 28.08.2024 | 12,85 | 13,05 | 12,35 | 12,50 | -3,85% | - |
| 27.08.2024 | 13,20 | 13,40 | 12,85 | 13,00 | -2,26% | - |
| 26.08.2024 | 13,40 | 13,55 | 13,20 | 13,30 | -1,48% | - |
| 23.08.2024 | 13,40 | 13,55 | 13,30 | 13,50 | 0,75% | - |
| 22.08.2024 | 13,25 | 13,45 | 13,20 | 13,40 | 1,13% | - |
| 21.08.2024 | 13,15 | 13,40 | 12,95 | 13,25 | 1,15% | - |
| 20.08.2024 | 13,70 | 13,80 | 13,00 | 13,10 | -4,38% | - |
| 19.08.2024 | 13,50 | 13,80 | 13,45 | 13,70 | 1,48% | - |
| 16.08.2024 | 13,85 | 13,90 | 13,50 | 13,50 | -2,17% | - |
| 15.08.2024 | 13,50 | 14,05 | 13,40 | 13,80 | 1,47% | - |
| 14.08.2024 | 13,45 | 13,70 | 13,20 | 13,60 | 1,49% | - |
| 13.08.2024 | 13,55 | 13,65 | 13,20 | 13,40 | -0,74% | - |
| 12.08.2024 | 12,85 | 14,70 | 12,70 | 13,50 | 5,06% | - |
| 09.08.2024 | 12,85 | 12,90 | 12,60 | 12,85 | 0,39% | - |
| 08.08.2024 | 12,25 | 12,85 | 12,10 | 12,80 | 5,79% | - |
| 07.08.2024 | 12,60 | 12,80 | 12,10 | 12,10 | -2,81% | - |
| 06.08.2024 | 12,45 | 12,65 | 12,40 | 12,45 | 0,81% | - |
| 05.08.2024 | 12,00 | 12,40 | 11,75 | 12,35 | 1,23% | - |
| 02.08.2024 | 12,30 | 12,45 | 12,05 | 12,20 | -1,61% | - |