15,600€
-2,50%
Echtzeit-Aktienkurs KE Holding Inc. (ADR)
Bid:
Ask:
Aktienkurse zur KE Holding Inc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 16,05 | 16,10 | 15,60 | 15,70 | -2,79% | - |
| 31.07.2025 | 15,80 | 16,30 | 15,75 | 16,15 | -0,92% | - |
| 30.07.2025 | 16,55 | 16,70 | 16,15 | 16,30 | -0,61% | - |
| 29.07.2025 | 16,55 | 16,80 | 16,30 | 16,40 | -2,09% | - |
| 28.07.2025 | 16,50 | 17,05 | 16,50 | 16,75 | 0,90% | - |
| 25.07.2025 | 16,80 | 16,80 | 16,50 | 16,60 | -1,19% | - |
| 24.07.2025 | 17,05 | 17,20 | 16,70 | 16,80 | 0,90% | - |
| 23.07.2025 | 16,60 | 16,80 | 16,55 | 16,65 | 1,22% | - |
| 22.07.2025 | 16,35 | 16,50 | 16,20 | 16,45 | 0,92% | - |
| 21.07.2025 | 16,30 | 16,50 | 16,20 | 16,30 | 0,93% | - |
| 18.07.2025 | 16,25 | 16,40 | 16,10 | 16,15 | -0,92% | - |
| 17.07.2025 | 16,00 | 16,30 | 15,80 | 16,30 | 1,56% | - |
| 16.07.2025 | 16,00 | 16,25 | 15,80 | 16,05 | -1,83% | - |
| 15.07.2025 | 16,25 | 16,40 | 16,00 | 16,35 | 0,31% | - |
| 14.07.2025 | 16,15 | 16,50 | 16,10 | 16,30 | 3,16% | - |
| 11.07.2025 | 16,25 | 16,25 | 15,80 | 15,80 | -4,82% | - |
| 10.07.2025 | 15,95 | 16,70 | 15,95 | 16,60 | 6,41% | - |
| 09.07.2025 | 15,40 | 15,60 | 15,30 | 15,60 | 1,30% | - |
| 08.07.2025 | 15,45 | 15,60 | 15,30 | 15,40 | 0,00% | - |
| 07.07.2025 | 15,15 | 15,50 | 15,10 | 15,40 | 2,67% | - |
| 04.07.2025 | 14,90 | 15,00 | 14,90 | 15,00 | 0,00% | - |
| 03.07.2025 | 15,10 | 15,20 | 15,00 | 15,00 | 0,00% | - |
| 02.07.2025 | 15,20 | 15,20 | 14,80 | 15,00 | -0,66% | - |
| 01.07.2025 | 15,05 | 15,10 | 14,80 | 15,10 | 0,33% | - |
| 30.06.2025 | 15,80 | 15,80 | 15,00 | 15,05 | -4,75% | - |
| 27.06.2025 | 15,70 | 15,90 | 15,70 | 15,80 | 0,00% | - |
| 26.06.2025 | 15,60 | 15,80 | 15,55 | 15,80 | 0,32% | - |
| 25.06.2025 | 15,80 | 16,35 | 15,70 | 15,75 | -0,94% | - |
| 24.06.2025 | 15,60 | 16,05 | 15,60 | 15,90 | 1,92% | - |
| 23.06.2025 | 15,80 | 16,10 | 15,60 | 15,60 | 0,00% | - |
| 20.06.2025 | 15,80 | 15,85 | 15,60 | 15,60 | -0,64% | - |
| 19.06.2025 | 15,80 | 15,85 | 15,70 | 15,70 | -0,63% | - |
| 18.06.2025 | 16,10 | 16,35 | 15,60 | 15,80 | -4,24% | - |
| 17.06.2025 | 16,55 | 16,65 | 16,40 | 16,50 | -0,60% | - |
| 16.06.2025 | 16,70 | 16,95 | 16,30 | 16,60 | 3,75% | - |
| 13.06.2025 | 16,30 | 16,95 | 15,80 | 16,00 | -2,44% | - |
| 12.06.2025 | 16,30 | 16,65 | 16,30 | 16,40 | -1,20% | - |
| 11.06.2025 | 16,90 | 17,15 | 16,60 | 16,60 | -1,78% | - |
| 10.06.2025 | 17,20 | 17,35 | 16,60 | 16,90 | 2,42% | - |
| 09.06.2025 | 16,50 | 16,80 | 16,40 | 16,50 | 0,00% | - |
| 06.06.2025 | 16,50 | 16,65 | 16,35 | 16,50 | 0,61% | - |
| 05.06.2025 | 16,60 | 16,80 | 16,30 | 16,40 | 0,31% | - |
| 04.06.2025 | 15,90 | 16,60 | 15,90 | 16,35 | 1,24% | - |
| 03.06.2025 | 15,60 | 16,30 | 15,60 | 16,15 | 2,54% | 100,00 |
| 02.06.2025 | 16,10 | 16,30 | 15,65 | 15,75 | -3,08% | - |
| 30.05.2025 | 16,45 | 16,80 | 16,25 | 16,25 | -0,91% | - |
| 29.05.2025 | 16,60 | 16,80 | 16,35 | 16,40 | 0,61% | - |
| 28.05.2025 | 16,20 | 16,50 | 16,15 | 16,30 | 0,62% | - |
| 27.05.2025 | 16,15 | 16,30 | 15,75 | 16,20 | 0,00% | - |
| 26.05.2025 | 16,00 | 16,20 | 16,00 | 16,20 | 0,00% | - |
| 23.05.2025 | 16,20 | 16,35 | 16,00 | 16,20 | -0,31% | - |
| 22.05.2025 | 15,90 | 16,40 | 15,90 | 16,25 | 0,00% | - |
| 21.05.2025 | 16,35 | 16,75 | 16,20 | 16,25 | -1,52% | - |
| 20.05.2025 | 16,80 | 16,90 | 16,40 | 16,50 | -2,65% | - |
| 19.05.2025 | 17,10 | 17,20 | 16,65 | 16,95 | -1,74% | - |
| 16.05.2025 | 16,90 | 17,50 | 16,80 | 17,25 | 0,58% | - |
| 15.05.2025 | 17,40 | 17,85 | 16,80 | 17,15 | -5,25% | 32,00 |
| 14.05.2025 | 17,80 | 18,35 | 17,65 | 18,10 | 1,40% | - |
| 13.05.2025 | 17,60 | 18,25 | 17,60 | 17,85 | 0,00% | - |
| 12.05.2025 | 17,10 | 18,10 | 17,10 | 17,85 | 4,08% | - |
| 09.05.2025 | 16,80 | 17,35 | 16,80 | 17,15 | -0,29% | - |
| 08.05.2025 | 17,35 | 17,40 | 16,65 | 17,20 | -0,86% | - |
| 07.05.2025 | 17,60 | 18,05 | 17,30 | 17,35 | -3,88% | - |
| 06.05.2025 | 17,90 | 18,55 | 17,55 | 18,05 | -1,90% | - |
| 05.05.2025 | 18,35 | 18,45 | 17,95 | 18,40 | 0,27% | - |
| 02.05.2025 | 18,40 | 18,75 | 18,25 | 18,35 | 2,23% | - |
| 30.04.2025 | 18,25 | 18,35 | 17,75 | 17,95 | -1,37% | - |
| 29.04.2025 | 18,55 | 18,60 | 18,15 | 18,20 | -1,62% | - |
| 28.04.2025 | 18,60 | 18,85 | 18,15 | 18,50 | -1,86% | - |
| 25.04.2025 | 19,50 | 19,55 | 18,35 | 18,85 | -2,84% | - |
| 24.04.2025 | 19,05 | 19,55 | 18,55 | 19,40 | 4,02% | - |
| 23.04.2025 | 18,35 | 19,05 | 18,30 | 18,65 | 5,37% | - |
| 22.04.2025 | 17,50 | 17,95 | 17,15 | 17,70 | 5,99% | - |
| 17.04.2025 | 17,70 | 18,20 | 16,70 | 16,70 | -1,76% | - |
| 16.04.2025 | 16,60 | 17,10 | 16,50 | 17,00 | -0,87% | - |
| 15.04.2025 | 16,95 | 17,30 | 16,90 | 17,15 | 0,88% | - |
| 14.04.2025 | 16,50 | 17,30 | 16,40 | 17,00 | 4,62% | - |
| 11.04.2025 | 16,35 | 16,40 | 15,30 | 16,25 | 0,62% | - |
| 10.04.2025 | 17,25 | 17,35 | 16,00 | 16,15 | -3,58% | - |
| 09.04.2025 | 16,60 | 17,05 | 15,45 | 16,75 | 4,69% | - |
| 08.04.2025 | 16,50 | 17,40 | 15,60 | 16,00 | -4,48% | - |
| 07.04.2025 | 16,80 | 17,95 | 16,00 | 16,75 | -6,16% | - |
| 04.04.2025 | 18,90 | 18,95 | 17,00 | 17,85 | -6,05% | - |
| 03.04.2025 | 18,30 | 19,25 | 18,10 | 19,00 | 0,80% | - |
| 02.04.2025 | 18,70 | 19,00 | 18,55 | 18,85 | 0,00% | - |
| 01.04.2025 | 18,40 | 19,15 | 18,40 | 18,85 | 1,62% | - |
| 31.03.2025 | 18,75 | 18,85 | 18,45 | 18,55 | -2,37% | - |
| 28.03.2025 | 19,65 | 19,65 | 18,85 | 19,00 | -3,55% | 100,00 |
| 27.03.2025 | 19,65 | 20,30 | 19,60 | 19,70 | 2,07% | - |
| 26.03.2025 | 18,70 | 19,75 | 18,70 | 19,30 | 1,58% | - |
| 25.03.2025 | 19,15 | 19,35 | 18,65 | 19,00 | -0,52% | - |
| 24.03.2025 | 19,10 | 19,85 | 19,05 | 19,10 | -3,54% | - |
| 21.03.2025 | 19,80 | 19,90 | 18,95 | 19,80 | -1,00% | - |
| 20.03.2025 | 20,30 | 20,30 | 19,70 | 20,00 | -2,91% | - |
| 19.03.2025 | 21,10 | 21,30 | 20,10 | 20,60 | -3,29% | - |
| 18.03.2025 | 24,00 | 24,00 | 20,30 | 21,30 | -6,99% | - |
| 17.03.2025 | 22,80 | 23,30 | 22,50 | 22,90 | 3,15% | - |
| 14.03.2025 | 22,30 | 22,50 | 21,90 | 22,20 | 6,73% | - |
| 13.03.2025 | 20,40 | 20,90 | 20,05 | 20,80 | 0,97% | - |
| 12.03.2025 | 21,10 | 21,10 | 20,05 | 20,60 | -3,74% | - |