15,850€
-1,86%
Echtzeit-Aktienkurs KE Holdings
Bid:
Ask:
Aktienkurse zur KE Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 16,10 | 16,30 | 15,80 | 15,90 | -1,55% | - |
| 11.11.2026 | 16,25 | 16,40 | 16,10 | 16,15 | 0,00% | - |
| 10.11.2026 | 16,40 | 16,55 | 16,10 | 16,15 | -0,92% | - |
| 09.11.2026 | 16,55 | 16,80 | 16,30 | 16,30 | -3,83% | - |
| 06.11.2026 | 16,80 | 17,10 | 16,70 | 16,95 | 1,50% | - |
| 05.11.2026 | 16,90 | 17,25 | 16,50 | 16,70 | 1,21% | - |
| 04.11.2026 | 15,95 | 16,70 | 15,95 | 16,50 | 5,10% | - |
| 03.11.2026 | 15,80 | 16,00 | 15,70 | 15,70 | -2,18% | - |
| 02.11.2026 | 16,00 | 16,30 | 15,75 | 16,05 | 1,58% | - |
| 30.10.2026 | 15,70 | 16,00 | 15,50 | 15,80 | 0,96% | 1.440,00 |
| 29.10.2026 | 15,50 | 15,65 | 15,30 | 15,65 | 0,64% | - |
| 28.10.2026 | 15,85 | 15,95 | 15,50 | 15,55 | -1,89% | - |
| 27.10.2026 | 15,55 | 15,85 | 15,30 | 15,85 | 0,96% | - |
| 26.10.2026 | 15,50 | 15,90 | 15,45 | 15,70 | 3,63% | - |
| 23.10.2026 | 15,35 | 15,70 | 15,15 | 15,15 | -1,94% | - |
| 22.10.2026 | 14,95 | 15,60 | 14,90 | 15,45 | -0,32% | - |
| 21.10.2026 | 16,00 | 16,00 | 15,40 | 15,50 | -3,13% | - |
| 20.10.2026 | 15,95 | 16,10 | 15,60 | 16,00 | -0,31% | - |
| 19.10.2026 | 16,00 | 16,20 | 15,95 | 16,05 | 0,31% | - |
| 16.10.2026 | 16,10 | 16,30 | 15,90 | 16,00 | 0,63% | - |
| 15.10.2026 | 15,80 | 15,95 | 15,80 | 15,90 | 1,60% | - |
| 14.10.2026 | 15,75 | 15,90 | 15,60 | 15,65 | -0,32% | - |
| 13.10.2026 | 15,80 | 15,90 | 15,60 | 15,70 | -1,26% | - |
| 12.10.2026 | 15,70 | 16,00 | 15,50 | 15,90 | 0,00% | - |
| 09.10.2026 | 15,35 | 16,00 | 15,15 | 15,90 | 4,95% | - |
| 08.10.2026 | 15,40 | 15,45 | 15,10 | 15,15 | 0,00% | 1.400,00 |
| 07.10.2026 | 14,90 | 15,20 | 14,85 | 15,15 | 2,02% | - |
| 06.10.2026 | 14,75 | 15,00 | 14,65 | 14,85 | 1,37% | - |
| 05.10.2026 | 14,60 | 14,80 | 14,55 | 14,65 | -0,34% | - |
| 02.10.2026 | 14,70 | 14,85 | 14,50 | 14,70 | -0,68% | - |
| 01.10.2026 | 14,90 | 15,05 | 14,70 | 14,80 | -1,00% | - |
| 30.09.2026 | 15,00 | 15,25 | 14,85 | 14,95 | 1,70% | - |
| 29.09.2026 | 15,05 | 15,85 | 14,25 | 14,70 | -1,01% | - |
| 28.09.2026 | 14,70 | 14,95 | 14,55 | 14,85 | 3,48% | - |
| 25.09.2026 | 14,40 | 14,60 | 14,30 | 14,35 | -1,71% | - |
| 24.09.2026 | 14,55 | 14,80 | 14,25 | 14,60 | -0,68% | - |
| 23.09.2026 | 14,45 | 14,70 | 14,30 | 14,70 | 2,80% | - |
| 22.09.2026 | 14,30 | 14,50 | 14,20 | 14,30 | -0,69% | - |
| 21.09.2026 | 14,45 | 14,55 | 14,05 | 14,40 | 1,41% | - |
| 18.09.2026 | 14,25 | 14,30 | 13,90 | 14,20 | 1,43% | - |
| 17.09.2026 | 14,05 | 14,15 | 13,90 | 14,00 | 0,72% | - |
| 16.09.2026 | 14,00 | 14,00 | 13,80 | 13,90 | -1,42% | - |
| 15.09.2026 | 14,20 | 14,30 | 13,90 | 14,10 | -3,09% | - |
| 14.09.2026 | 14,60 | 14,70 | 14,40 | 14,55 | -1,02% | - |
| 11.09.2026 | 14,55 | 14,70 | 14,45 | 14,70 | 1,38% | 406,00 |
| 10.09.2026 | 14,45 | 14,60 | 14,25 | 14,50 | -0,68% | - |
| 09.09.2026 | 14,75 | 14,80 | 14,50 | 14,60 | -2,01% | - |
| 08.09.2026 | 15,20 | 15,30 | 14,70 | 14,90 | -1,32% | - |
| 07.09.2026 | 15,20 | 15,20 | 15,10 | 15,10 | -1,95% | 260,00 |
| 04.09.2026 | 15,80 | 15,90 | 15,30 | 15,40 | 0,00% | - |
| 03.09.2026 | 15,30 | 15,50 | 15,05 | 15,40 | -0,65% | - |
| 02.09.2026 | 15,30 | 15,50 | 15,05 | 15,50 | 1,31% | - |
| 01.09.2026 | 15,05 | 15,40 | 15,00 | 15,30 | 3,38% | - |
| 31.08.2026 | 15,20 | 15,50 | 14,80 | 14,80 | -6,33% | 48,00 |
| 28.08.2026 | 15,65 | 17,95 | 15,45 | 15,80 | 3,27% | - |
| 27.08.2026 | 15,35 | 15,55 | 15,20 | 15,30 | -0,65% | - |
| 26.08.2026 | 15,75 | 15,90 | 15,30 | 15,40 | 0,65% | - |
| 25.08.2026 | 15,15 | 15,50 | 15,00 | 15,30 | 2,00% | 10,00 |
| 24.08.2026 | 15,40 | 15,80 | 14,70 | 15,00 | -1,32% | 288,00 |
| 21.08.2026 | 14,90 | 15,70 | 14,60 | 15,20 | 4,11% | 272,00 |
| 20.08.2026 | 14,60 | 14,70 | 14,50 | 14,60 | -2,01% | - |
| 19.08.2026 | 14,70 | 14,90 | 14,55 | 14,90 | -3,87% | - |
| 05.05.2026 | 15,15 | 15,60 | 15,00 | 15,50 | 4,03% | - |
| 04.05.2026 | 14,75 | 15,15 | 14,65 | 14,90 | 2,05% | - |
| 30.04.2026 | 13,95 | 14,60 | 13,75 | 14,60 | 6,57% | 2.300,00 |
| 29.04.2026 | 13,80 | 14,20 | 13,50 | 13,70 | 1,48% | - |
| 28.04.2026 | 13,35 | 13,65 | 13,30 | 13,50 | -1,46% | - |
| 27.04.2026 | 13,50 | 13,75 | 13,45 | 13,70 | -0,72% | - |
| 24.04.2026 | 13,55 | 13,85 | 13,45 | 13,80 | 2,22% | - |
| 23.04.2026 | 13,50 | 13,70 | 13,35 | 13,50 | -1,46% | - |
| 22.04.2026 | 13,70 | 13,90 | 13,60 | 13,70 | -0,72% | - |
| 21.04.2026 | 13,85 | 14,00 | 13,65 | 13,80 | -0,72% | 1.160,00 |
| 20.04.2026 | 13,80 | 14,00 | 13,70 | 13,90 | 0,00% | - |
| 17.04.2026 | 13,65 | 13,95 | 13,50 | 13,90 | 1,46% | - |
| 16.04.2026 | 13,80 | 14,10 | 13,65 | 13,70 | -0,72% | - |
| 15.04.2026 | 13,80 | 13,95 | 13,60 | 13,80 | -1,43% | - |
| 14.04.2026 | 13,45 | 14,15 | 13,40 | 14,00 | 4,09% | - |
| 13.04.2026 | 13,50 | 13,55 | 13,30 | 13,45 | 0,37% | - |
| 10.04.2026 | 13,30 | 13,60 | 13,20 | 13,40 | 0,00% | - |
| 09.04.2026 | 13,40 | 13,55 | 13,35 | 13,40 | 0,00% | - |
| 08.04.2026 | 13,20 | 13,65 | 13,05 | 13,40 | 3,08% | - |
| 07.04.2026 | 13,05 | 13,25 | 12,85 | 13,00 | 1,17% | - |
| 02.04.2026 | 12,60 | 13,05 | 12,55 | 12,85 | -0,39% | - |
| 01.04.2026 | 12,95 | 13,15 | 12,65 | 12,90 | 0,00% | - |
| 31.03.2026 | 12,65 | 13,00 | 12,50 | 12,90 | -1,53% | 240,00 |
| 30.03.2026 | 13,15 | 13,40 | 13,00 | 13,10 | -2,24% | - |
| 27.03.2026 | 13,50 | 13,55 | 13,25 | 13,40 | 0,75% | - |
| 26.03.2026 | 13,30 | 13,60 | 13,20 | 13,30 | -2,21% | - |
| 25.03.2026 | 13,55 | 13,70 | 13,40 | 13,60 | 1,49% | - |
| 24.03.2026 | 13,35 | 13,50 | 13,20 | 13,40 | 0,00% | - |
| 23.03.2026 | 13,10 | 13,70 | 13,00 | 13,40 | -2,90% | 209,00 |
| 20.03.2026 | 13,75 | 13,90 | 13,65 | 13,80 | -1,43% | - |
| 19.03.2026 | 14,20 | 14,55 | 13,85 | 14,00 | -3,45% | 5.800,00 |
| 18.03.2026 | 14,85 | 14,90 | 14,25 | 14,50 | -2,03% | - |
| 17.03.2026 | 14,65 | 15,20 | 14,40 | 14,80 | 0,00% | - |
| 16.03.2026 | 15,00 | 15,30 | 14,35 | 14,80 | 1,02% | - |
| 13.03.2026 | 14,50 | 14,80 | 14,40 | 14,65 | 1,74% | - |
| 12.03.2026 | 14,45 | 14,70 | 14,15 | 14,40 | -2,04% | - |
| 11.03.2026 | 14,55 | 14,90 | 14,50 | 14,70 | 2,08% | - |
| 10.03.2026 | 14,25 | 14,55 | 13,90 | 14,40 | 0,70% | - |