14,400€
-1,37%
Echtzeit-Aktienkurs KE Holdings
Bid:
Ask:
Aktienkurse zur KE Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 14,70 | 14,80 | 14,35 | 14,50 | 0,69% | - |
| 13.11.2025 | 15,00 | 15,05 | 14,40 | 14,40 | 0,00% | - |
| 12.11.2025 | 14,40 | 14,45 | 14,10 | 14,40 | 0,70% | - |
| 11.11.2025 | 14,40 | 14,50 | 14,00 | 14,30 | 2,14% | - |
| 10.11.2025 | 14,25 | 14,50 | 13,60 | 14,00 | 4,87% | - |
| 07.11.2025 | 13,75 | 13,75 | 13,30 | 13,35 | -2,55% | - |
| 06.11.2025 | 14,00 | 14,30 | 13,70 | 13,70 | -1,79% | - |
| 05.11.2025 | 14,15 | 14,20 | 13,90 | 13,95 | -1,06% | - |
| 04.11.2025 | 14,15 | 14,45 | 13,90 | 14,10 | -3,42% | - |
| 03.11.2025 | 14,50 | 14,90 | 14,50 | 14,60 | -0,68% | - |
| 31.10.2025 | 14,95 | 14,95 | 14,45 | 14,70 | -2,00% | - |
| 30.10.2025 | 14,80 | 15,10 | 14,80 | 15,00 | -1,96% | - |
| 29.10.2025 | 15,60 | 15,60 | 15,25 | 15,30 | -0,97% | - |
| 28.10.2025 | 15,30 | 15,55 | 15,10 | 15,45 | -0,64% | - |
| 27.10.2025 | 15,40 | 15,80 | 15,30 | 15,55 | 1,63% | - |
| 24.10.2025 | 15,75 | 15,80 | 15,30 | 15,30 | -3,16% | - |
| 23.10.2025 | 15,95 | 16,05 | 15,80 | 15,80 | -1,25% | - |
| 22.10.2025 | 15,95 | 16,05 | 15,80 | 16,00 | 0,95% | - |
| 21.10.2025 | 16,00 | 16,10 | 15,80 | 15,85 | -1,55% | - |
| 20.10.2025 | 15,75 | 16,10 | 15,65 | 16,10 | 3,21% | - |
| 17.10.2025 | 15,30 | 15,70 | 15,00 | 15,60 | 0,65% | - |
| 16.10.2025 | 15,90 | 16,00 | 15,45 | 15,50 | -0,64% | - |
| 15.10.2025 | 16,00 | 16,10 | 15,60 | 15,60 | 0,00% | - |
| 14.10.2025 | 15,60 | 15,80 | 15,50 | 15,60 | 0,00% | 300,00 |
| 13.10.2025 | 15,55 | 16,00 | 15,35 | 15,60 | 3,31% | - |
| 10.10.2025 | 16,20 | 16,20 | 15,10 | 15,10 | -5,03% | - |
| 09.10.2025 | 15,90 | 16,05 | 15,80 | 15,90 | 0,63% | - |
| 08.10.2025 | 15,85 | 16,00 | 15,60 | 15,80 | 0,32% | - |
| 07.10.2025 | 16,10 | 16,30 | 15,65 | 15,75 | -2,78% | - |
| 06.10.2025 | 16,05 | 16,25 | 15,95 | 16,20 | 3,18% | - |
| 03.10.2025 | 16,10 | 16,30 | 15,70 | 15,70 | -2,48% | - |
| 02.10.2025 | 16,30 | 16,35 | 16,00 | 16,10 | -1,53% | - |
| 01.10.2025 | 16,05 | 16,40 | 16,00 | 16,35 | 1,24% | - |
| 30.09.2025 | 17,15 | 17,35 | 16,15 | 16,15 | -6,65% | - |
| 29.09.2025 | 17,15 | 17,60 | 16,95 | 17,30 | 3,59% | - |
| 26.09.2025 | 16,60 | 16,75 | 16,20 | 16,70 | 0,91% | - |
| 25.09.2025 | 16,60 | 16,65 | 16,35 | 16,55 | 0,61% | - |
| 24.09.2025 | 16,05 | 16,75 | 16,05 | 16,45 | 3,46% | - |
| 23.09.2025 | 16,25 | 16,35 | 15,90 | 15,90 | -3,64% | - |
| 22.09.2025 | 16,55 | 16,80 | 16,45 | 16,50 | -2,94% | - |
| 19.09.2025 | 16,60 | 17,20 | 16,60 | 17,00 | 0,29% | - |
| 18.09.2025 | 17,10 | 17,25 | 16,55 | 16,95 | -2,59% | - |
| 17.09.2025 | 17,20 | 17,70 | 17,10 | 17,40 | 3,26% | - |
| 16.09.2025 | 16,95 | 17,00 | 16,60 | 16,85 | 0,60% | - |
| 15.09.2025 | 16,75 | 17,00 | 16,35 | 16,75 | -2,33% | - |
| 12.09.2025 | 17,15 | 17,35 | 16,90 | 17,15 | 0,59% | - |
| 11.09.2025 | 17,00 | 17,15 | 16,90 | 17,05 | 0,89% | - |
| 09.09.2025 | 16,70 | 17,30 | 16,70 | 16,90 | 4,00% | 3.300,00 |
| 08.09.2025 | 16,50 | 16,70 | 16,10 | 16,25 | 0,31% | - |
| 05.09.2025 | 16,20 | 16,30 | 15,90 | 16,20 | 1,57% | - |
| 04.09.2025 | 15,85 | 16,00 | 15,80 | 15,95 | 0,63% | - |
| 03.09.2025 | 16,00 | 16,10 | 15,70 | 15,85 | 0,32% | - |
| 02.09.2025 | 15,50 | 15,90 | 15,35 | 15,80 | 3,61% | - |
| 01.09.2025 | 15,25 | 15,25 | 15,15 | 15,25 | 1,67% | - |
| 29.08.2025 | 15,10 | 15,15 | 14,90 | 15,00 | 0,00% | - |
| 28.08.2025 | 15,40 | 15,40 | 14,90 | 15,00 | -1,96% | - |
| 27.08.2025 | 15,60 | 15,60 | 15,20 | 15,30 | -3,77% | - |
| 26.08.2025 | 16,15 | 16,90 | 15,45 | 15,90 | -1,85% | - |
| 25.08.2025 | 16,60 | 16,80 | 16,10 | 16,20 | 2,53% | - |
| 22.08.2025 | 15,85 | 15,90 | 15,70 | 15,80 | 0,00% | - |
| 21.08.2025 | 15,50 | 16,00 | 15,20 | 15,80 | 0,00% | - |
| 20.08.2025 | 15,45 | 15,80 | 15,40 | 15,80 | 1,94% | - |
| 19.08.2025 | 15,60 | 15,70 | 15,40 | 15,50 | 0,00% | - |
| 18.08.2025 | 15,65 | 15,80 | 15,40 | 15,50 | -1,27% | - |
| 15.08.2025 | 15,60 | 15,90 | 15,60 | 15,70 | -0,63% | - |
| 14.08.2025 | 15,95 | 16,15 | 15,60 | 15,80 | 0,64% | - |
| 13.08.2025 | 15,60 | 15,90 | 15,50 | 15,70 | 2,61% | - |
| 12.08.2025 | 15,20 | 15,40 | 15,00 | 15,30 | 0,00% | - |
| 11.08.2025 | 15,45 | 15,50 | 15,10 | 15,30 | 1,32% | - |
| 08.08.2025 | 15,20 | 15,50 | 15,10 | 15,10 | 0,00% | - |
| 07.08.2025 | 15,40 | 15,50 | 15,10 | 15,10 | 0,67% | - |
| 06.08.2025 | 15,40 | 15,50 | 14,80 | 15,00 | -1,32% | - |
| 05.08.2025 | 15,35 | 15,45 | 15,10 | 15,20 | -1,62% | - |
| 04.08.2025 | 15,85 | 15,95 | 15,30 | 15,45 | -1,59% | - |
| 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% | - |