13,100€
-1,50%
Echtzeit-Aktienkurs KE Holdings
Bid:
Ask:
Aktienkurse zur KE Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.08.2024 | 12,80 | 12,90 | 12,40 | 12,40 | -3,13% | - |
| 31.07.2024 | 12,60 | 12,95 | 12,60 | 12,80 | 2,40% | - |
| 30.07.2024 | 12,90 | 12,90 | 12,50 | 12,50 | -3,10% | - |
| 29.07.2024 | 12,80 | 13,00 | 12,75 | 12,90 | 1,57% | - |
| 26.07.2024 | 12,40 | 12,80 | 12,40 | 12,70 | 2,01% | - |
| 25.07.2024 | 12,60 | 12,65 | 12,35 | 12,45 | -1,19% | - |
| 24.07.2024 | 12,60 | 12,85 | 12,55 | 12,60 | -1,18% | - |
| 23.07.2024 | 13,10 | 13,15 | 12,70 | 12,75 | -3,04% | - |
| 22.07.2024 | 12,95 | 13,40 | 12,95 | 13,15 | 1,15% | - |
| 19.07.2024 | 13,15 | 13,20 | 12,90 | 13,00 | -0,76% | - |
| 18.07.2024 | 13,15 | 13,40 | 13,00 | 13,10 | -0,38% | - |
| 17.07.2024 | 13,70 | 13,90 | 13,10 | 13,15 | -3,31% | - |
| 16.07.2024 | 13,55 | 13,75 | 13,50 | 13,60 | 0,37% | - |
| 15.07.2024 | 14,30 | 14,45 | 13,50 | 13,55 | -5,24% | - |
| 12.07.2024 | 14,10 | 14,80 | 14,05 | 14,30 | 1,42% | - |
| 11.07.2024 | 14,20 | 14,70 | 14,10 | 14,10 | -1,40% | - |
| 10.07.2024 | 14,00 | 14,30 | 13,75 | 14,30 | 2,14% | - |
| 09.07.2024 | 13,50 | 14,10 | 13,50 | 14,00 | 2,94% | - |
| 08.07.2024 | 14,15 | 14,15 | 13,50 | 13,60 | -3,55% | - |
| 05.07.2024 | 14,65 | 14,65 | 14,10 | 14,10 | -3,75% | - |
| 04.07.2024 | 14,55 | 14,65 | 14,55 | 14,65 | 0,34% | - |
| 03.07.2024 | 13,95 | 14,90 | 13,95 | 14,60 | 4,29% | - |
| 02.07.2024 | 13,75 | 14,10 | 13,70 | 14,00 | 1,82% | - |
| 01.07.2024 | 13,15 | 13,90 | 13,15 | 13,75 | 4,17% | 1.800,00 |
| 28.06.2024 | 13,65 | 13,70 | 13,05 | 13,20 | -2,94% | - |
| 27.06.2024 | 14,20 | 14,20 | 13,60 | 13,60 | -4,23% | - |
| 26.06.2024 | 14,20 | 14,55 | 14,20 | 14,20 | 0,00% | - |
| 25.06.2024 | 14,20 | 14,50 | 14,15 | 14,20 | -0,70% | - |
| 24.06.2024 | 14,40 | 14,50 | 14,15 | 14,30 | -1,38% | - |
| 21.06.2024 | 14,50 | 14,60 | 14,35 | 14,50 | 0,00% | - |
| 20.06.2024 | 14,40 | 14,60 | 14,30 | 14,50 | 0,69% | - |
| 19.06.2024 | 14,50 | 14,50 | 14,40 | 14,40 | -0,69% | - |
| 18.06.2024 | 14,40 | 14,50 | 14,20 | 14,50 | 1,40% | - |
| 17.06.2024 | 14,60 | 14,70 | 14,20 | 14,30 | -2,72% | - |
| 14.06.2024 | 14,70 | 14,90 | 14,50 | 14,70 | 0,00% | - |
| 13.06.2024 | 14,70 | 14,95 | 14,60 | 14,70 | -0,68% | - |
| 12.06.2024 | 14,60 | 14,90 | 14,50 | 14,80 | 1,37% | - |
| 11.06.2024 | 14,70 | 14,95 | 14,60 | 14,60 | -1,35% | - |
| 10.06.2024 | 14,80 | 15,00 | 14,70 | 14,80 | 0,68% | - |
| 07.06.2024 | 14,95 | 14,95 | 14,60 | 14,70 | -1,34% | - |
| 06.06.2024 | 14,80 | 14,90 | 14,50 | 14,90 | 0,68% | - |
| 05.06.2024 | 15,10 | 15,20 | 14,70 | 14,80 | -1,99% | - |
| 04.06.2024 | 15,55 | 15,80 | 15,00 | 15,10 | -2,89% | - |
| 03.06.2024 | 15,60 | 15,90 | 15,40 | 15,55 | -0,64% | - |
| 31.05.2024 | 15,70 | 16,00 | 15,30 | 15,65 | -0,95% | - |
| 30.05.2024 | 15,40 | 15,85 | 15,40 | 15,80 | 1,28% | - |
| 29.05.2024 | 15,60 | 15,70 | 15,10 | 15,60 | 0,00% | - |
| 28.05.2024 | 15,70 | 15,75 | 15,10 | 15,60 | -1,27% | - |
| 27.05.2024 | 15,60 | 15,80 | 15,60 | 15,80 | 2,93% | - |
| 24.05.2024 | 15,60 | 15,70 | 15,05 | 15,35 | -2,23% | - |
| 23.05.2024 | 17,50 | 17,80 | 15,70 | 15,70 | -10,03% | 10,00 |
| 22.05.2024 | 17,55 | 17,75 | 17,35 | 17,45 | 0,00% | - |
| 21.05.2024 | 17,50 | 17,65 | 17,10 | 17,45 | -0,57% | - |
| 20.05.2024 | 17,80 | 18,35 | 17,35 | 17,55 | -1,96% | - |
| 17.05.2024 | 17,50 | 19,35 | 17,50 | 17,90 | 1,70% | - |
| 16.05.2024 | 16,70 | 17,65 | 16,70 | 17,60 | 5,39% | - |
| 15.05.2024 | 16,40 | 17,15 | 16,40 | 16,70 | 1,21% | 50,00 |
| 14.05.2024 | 16,40 | 16,50 | 16,10 | 16,50 | 0,30% | - |
| 13.05.2024 | 15,80 | 16,55 | 15,80 | 16,45 | 3,46% | - |
| 10.05.2024 | 15,80 | 16,20 | 15,70 | 15,90 | 1,27% | - |
| 09.05.2024 | 15,65 | 16,35 | 15,60 | 15,70 | 2,61% | - |
| 08.05.2024 | 15,50 | 15,55 | 15,20 | 15,30 | -1,92% | - |
| 07.05.2024 | 15,35 | 15,75 | 15,10 | 15,60 | -1,27% | - |
| 06.05.2024 | 16,05 | 16,20 | 15,70 | 15,80 | -2,77% | - |
| 03.05.2024 | 15,70 | 16,25 | 15,40 | 16,25 | 3,50% | - |
| 02.05.2024 | 14,20 | 15,85 | 14,10 | 15,70 | 10,56% | - |
| 30.04.2024 | 14,30 | 14,80 | 14,10 | 14,20 | -0,70% | - |
| 29.04.2024 | 14,10 | 14,75 | 14,10 | 14,30 | 3,25% | - |
| 26.04.2024 | 13,20 | 13,90 | 12,90 | 13,85 | 7,36% | - |
| 25.04.2024 | 12,80 | 12,90 | 12,25 | 12,90 | 0,78% | - |
| 24.04.2024 | 12,70 | 12,95 | 12,60 | 12,80 | 0,79% | - |
| 23.04.2024 | 12,20 | 12,80 | 12,20 | 12,70 | 3,67% | - |
| 22.04.2024 | 11,80 | 12,30 | 11,80 | 12,25 | 3,81% | - |
| 19.04.2024 | 11,95 | 12,15 | 11,70 | 11,80 | -1,67% | - |