15,950€
-0,93%
Echtzeit-Aktienkurs KE Holdings
Bid:
Ask:
Aktienkurse zur KE Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 16,20 | 16,20 | 15,80 | 15,90 | -1,85% | - |
| 11.11.2026 | 16,30 | 16,40 | 16,05 | 16,20 | 0,31% | - |
| 10.11.2026 | 16,50 | 16,50 | 16,10 | 16,15 | -1,52% | - |
| 09.11.2026 | 16,60 | 16,80 | 16,30 | 16,40 | -3,81% | - |
| 06.11.2026 | 16,70 | 17,20 | 16,60 | 17,05 | 1,19% | - |
| 05.11.2026 | 17,05 | 17,30 | 16,55 | 16,85 | 1,81% | - |
| 04.11.2026 | 15,85 | 16,60 | 15,85 | 16,55 | 5,41% | - |
| 03.11.2026 | 15,90 | 15,95 | 15,70 | 15,70 | -1,88% | - |
| 02.11.2026 | 15,90 | 16,30 | 15,75 | 16,00 | 0,95% | - |
| 30.10.2026 | 15,75 | 16,00 | 15,60 | 15,85 | 1,93% | - |
| 29.10.2026 | 15,60 | 15,65 | 15,20 | 15,55 | 0,32% | - |
| 28.10.2026 | 15,80 | 15,90 | 15,50 | 15,50 | -1,59% | - |
| 27.10.2026 | 15,60 | 15,75 | 15,25 | 15,75 | 0,00% | - |
| 26.10.2026 | 15,55 | 15,90 | 15,45 | 15,75 | 2,94% | - |
| 23.10.2026 | 15,35 | 15,60 | 15,20 | 15,30 | 0,00% | - |
| 22.10.2026 | 14,95 | 15,60 | 14,60 | 15,30 | -1,61% | - |
| 21.10.2026 | 15,90 | 15,95 | 15,40 | 15,55 | -3,12% | 783,00 |
| 20.10.2026 | 16,00 | 16,05 | 15,70 | 16,05 | 0,00% | - |
| 19.10.2026 | 16,20 | 16,20 | 16,05 | 16,05 | 0,31% | - |
| 16.10.2026 | 16,10 | 16,30 | 16,00 | 16,00 | 0,63% | - |
| 15.10.2026 | 15,60 | 15,90 | 15,10 | 15,90 | 1,60% | - |
| 14.10.2026 | 15,70 | 15,85 | 15,60 | 15,65 | -0,32% | - |
| 13.10.2026 | 15,90 | 15,95 | 15,70 | 15,70 | -0,95% | - |
| 12.10.2026 | 15,90 | 16,00 | 15,60 | 15,85 | -0,63% | - |
| 09.10.2026 | 15,25 | 16,00 | 15,20 | 15,95 | 5,28% | - |
| 08.10.2026 | 15,25 | 15,65 | 15,10 | 15,15 | 0,33% | - |
| 07.10.2026 | 14,90 | 15,20 | 14,90 | 15,10 | 0,67% | - |
| 06.10.2026 | 14,75 | 15,00 | 14,70 | 15,00 | 2,04% | - |
| 05.10.2026 | 14,65 | 14,80 | 14,60 | 14,70 | 0,68% | 5.590,00 |
| 02.10.2026 | 14,85 | 14,90 | 14,50 | 14,60 | -1,35% | - |
| 01.10.2026 | 14,95 | 15,00 | 14,70 | 14,80 | -0,67% | 16.770,00 |
| 30.09.2026 | 15,00 | 15,30 | 14,85 | 14,90 | 1,36% | - |
| 29.09.2026 | 14,95 | 15,85 | 14,25 | 14,70 | -1,34% | - |
| 28.09.2026 | 14,70 | 15,10 | 14,55 | 14,90 | 2,76% | - |
| 25.09.2026 | 14,50 | 14,60 | 14,20 | 14,50 | -1,36% | - |
| 24.09.2026 | 14,55 | 14,80 | 14,25 | 14,70 | 0,68% | - |
| 23.09.2026 | 14,35 | 14,60 | 14,35 | 14,60 | 2,10% | - |
| 22.09.2026 | 14,25 | 14,50 | 14,10 | 14,30 | -0,35% | - |
| 21.09.2026 | 14,45 | 14,65 | 14,05 | 14,35 | 1,06% | - |
| 18.09.2026 | 14,15 | 14,30 | 13,85 | 14,20 | 2,16% | - |
| 17.09.2026 | 14,05 | 14,05 | 13,90 | 13,90 | 0,00% | - |
| 16.09.2026 | 14,05 | 14,05 | 13,85 | 13,90 | -0,71% | - |
| 15.09.2026 | 14,40 | 14,40 | 13,75 | 14,00 | -3,11% | - |
| 14.09.2026 | 14,65 | 14,70 | 14,40 | 14,45 | -1,70% | - |
| 11.09.2026 | 14,55 | 14,75 | 14,55 | 14,70 | 2,08% | - |
| 10.09.2026 | 14,55 | 14,60 | 14,30 | 14,40 | -0,69% | - |
| 09.09.2026 | 14,85 | 14,85 | 14,40 | 14,50 | -2,68% | 52.000,00 |
| 08.09.2026 | 15,05 | 15,25 | 14,70 | 14,90 | -1,32% | - |
| 07.09.2026 | 15,15 | 15,20 | 15,10 | 15,10 | -2,58% | - |
| 04.09.2026 | 15,60 | 16,15 | 15,40 | 15,50 | 0,65% | - |
| 03.09.2026 | 15,40 | 15,50 | 15,05 | 15,40 | -0,32% | - |
| 02.09.2026 | 15,30 | 15,50 | 15,15 | 15,45 | 0,98% | - |
| 01.09.2026 | 15,05 | 15,55 | 15,00 | 15,30 | 2,68% | - |
| 31.08.2026 | 15,35 | 15,55 | 14,90 | 14,90 | -5,10% | - |
| 28.08.2026 | 15,55 | 17,95 | 15,50 | 15,70 | 2,95% | - |
| 27.08.2026 | 15,35 | 15,55 | 15,20 | 15,25 | -0,97% | - |
| 26.08.2026 | 15,65 | 16,05 | 15,35 | 15,40 | 0,65% | - |
| 25.08.2026 | 15,10 | 15,40 | 14,90 | 15,30 | 0,00% | 960,00 |
| 24.08.2026 | 15,20 | 15,75 | 15,20 | 15,30 | 2,34% | - |
| 21.08.2026 | 14,80 | 15,65 | 14,55 | 14,95 | 2,40% | - |
| 20.08.2026 | 14,80 | 14,80 | 14,05 | 14,60 | -2,01% | - |
| 19.08.2026 | 14,75 | 14,90 | 14,60 | 14,90 | 2,05% | - |
| 18.08.2026 | 14,55 | 14,70 | 14,45 | 14,60 | 0,69% | - |
| 17.08.2026 | 14,65 | 14,75 | 14,40 | 14,50 | -1,36% | - |
| 14.08.2026 | 14,70 | 14,70 | 14,55 | 14,70 | 0,68% | - |
| 13.08.2026 | 15,10 | 15,15 | 14,60 | 14,60 | -2,67% | 32.979,00 |
| 12.08.2026 | 14,70 | 15,25 | 14,70 | 15,00 | 2,04% | - |
| 11.08.2026 | 15,10 | 15,30 | 14,60 | 14,70 | -3,92% | - |
| 10.08.2026 | 14,75 | 15,35 | 14,75 | 15,30 | 3,73% | - |
| 07.08.2026 | 14,65 | 14,90 | 14,55 | 14,75 | 0,34% | - |
| 06.08.2026 | 14,50 | 14,70 | 14,25 | 14,70 | 0,68% | - |
| 05.08.2026 | 14,80 | 14,80 | 14,55 | 14,60 | -2,01% | - |
| 04.08.2026 | 14,95 | 14,95 | 14,75 | 14,90 | -0,33% | - |
| 03.08.2026 | 14,75 | 15,00 | 14,65 | 14,95 | 1,70% | - |
| 31.07.2026 | 14,55 | 14,85 | 14,25 | 14,70 | 0,68% | - |
| 30.07.2026 | 14,55 | 14,70 | 14,40 | 14,60 | -0,68% | - |
| 29.07.2026 | 14,60 | 14,80 | 14,40 | 14,70 | 1,38% | - |
| 28.07.2026 | 14,10 | 14,65 | 13,95 | 14,50 | 1,40% | - |
| 27.07.2026 | 14,05 | 14,40 | 13,95 | 14,30 | 2,14% | - |
| 24.07.2026 | 14,15 | 14,15 | 13,90 | 14,00 | -0,71% | - |
| 23.07.2026 | 14,25 | 14,55 | 14,10 | 14,10 | 0,00% | - |
| 22.07.2026 | 14,15 | 14,40 | 14,10 | 14,10 | -2,76% | - |
| 21.07.2026 | 14,90 | 14,95 | 14,50 | 14,50 | -3,33% | - |
| 20.07.2026 | 14,90 | 15,10 | 14,50 | 15,00 | -1,64% | - |
| 17.07.2026 | 14,95 | 15,30 | 14,70 | 15,25 | -0,97% | - |
| 16.07.2026 | 15,15 | 15,45 | 15,10 | 15,40 | 3,36% | - |
| 15.07.2026 | 14,45 | 15,20 | 14,45 | 14,90 | 4,93% | 28.380,00 |
| 14.07.2026 | 14,25 | 14,45 | 14,00 | 14,20 | 0,71% | - |
| 13.07.2026 | 14,05 | 14,35 | 13,75 | 14,10 | 3,68% | - |
| 10.07.2026 | 13,65 | 13,95 | 13,55 | 13,60 | 1,49% | - |
| 09.07.2026 | 13,35 | 13,40 | 13,15 | 13,40 | 0,00% | - |
| 08.07.2026 | 13,30 | 13,85 | 12,90 | 13,40 | 3,47% | - |
| 07.07.2026 | 12,85 | 13,15 | 12,65 | 12,95 | -1,15% | - |
| 06.07.2026 | 13,30 | 13,50 | 13,00 | 13,10 | -0,38% | - |
| 03.07.2026 | 13,25 | 13,25 | 13,15 | 13,15 | 0,00% | - |
| 02.07.2026 | 13,25 | 13,30 | 12,95 | 13,15 | -0,75% | - |
| 01.07.2026 | 12,70 | 13,30 | 12,70 | 13,25 | 3,52% | - |
| 30.06.2026 | 12,55 | 12,80 | 12,40 | 12,80 | 0,39% | - |
| 29.06.2026 | 12,75 | 12,90 | 12,60 | 12,75 | 2,00% | - |
| 26.06.2026 | 12,20 | 12,50 | 12,00 | 12,50 | -0,79% | - |