42,015€
0,24%
Echtzeit-Aktienkurs KB Home
Bid:
Ask:
Aktienkurse zur KB Home Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 41,49 | 41,86 | 41,02 | 41,45 | 0,77% | 120,00 |
| 04.05.2026 | 43,88 | 44,49 | 41,05 | 41,14 | -8,96% | - |
| 30.04.2026 | 44,76 | 45,49 | 44,19 | 45,19 | 1,05% | - |
| 29.04.2026 | 46,58 | 46,58 | 44,57 | 44,72 | -3,81% | - |
| 28.04.2026 | 47,32 | 47,81 | 46,28 | 46,49 | -1,69% | - |
| 27.04.2026 | 47,15 | 47,55 | 46,63 | 47,29 | 0,27% | - |
| 24.04.2026 | 48,08 | 48,13 | 47,15 | 47,16 | -1,77% | 144,00 |
| 23.04.2026 | 47,38 | 48,14 | 47,12 | 48,01 | 1,16% | - |
| 22.04.2026 | 47,54 | 48,23 | 47,38 | 47,46 | -0,15% | - |
| 21.04.2026 | 46,97 | 49,06 | 46,94 | 47,53 | 1,41% | - |
| 20.04.2026 | 46,04 | 46,90 | 45,73 | 46,87 | 1,57% | - |
| 17.04.2026 | 44,10 | 46,92 | 44,03 | 46,15 | 4,70% | - |
| 16.04.2026 | 43,77 | 44,42 | 43,50 | 44,08 | 0,82% | - |
| 15.04.2026 | 44,04 | 44,55 | 43,42 | 43,72 | -0,73% | - |
| 14.04.2026 | 44,18 | 44,38 | 43,94 | 44,04 | -0,42% | 154,00 |
| 13.04.2026 | 43,99 | 44,22 | 43,09 | 44,22 | 0,40% | - |
| 10.04.2026 | 44,67 | 44,75 | 43,62 | 44,05 | -1,30% | - |
| 09.04.2026 | 44,05 | 45,04 | 43,63 | 44,63 | 1,32% | 30,00 |
| 08.04.2026 | 42,74 | 44,43 | 42,30 | 44,05 | 5,30% | 324,00 |
| 07.04.2026 | 44,23 | 44,44 | 41,66 | 41,83 | -5,06% | - |
| 02.04.2026 | 44,13 | 44,89 | 43,20 | 44,06 | -0,31% | - |
| 01.04.2026 | 44,79 | 44,91 | 43,88 | 44,20 | -1,28% | - |
| 31.03.2026 | 44,23 | 45,25 | 43,90 | 44,77 | 1,62% | 25,00 |
| 30.03.2026 | 44,31 | 45,22 | 43,61 | 44,06 | -0,32% | - |
| 27.03.2026 | 45,12 | 45,33 | 44,11 | 44,20 | -1,91% | - |
| 26.03.2026 | 44,99 | 45,77 | 44,60 | 45,06 | -0,06% | 9,00 |
| 25.03.2026 | 44,94 | 46,14 | 42,89 | 45,08 | 3,63% | 849,00 |
| 24.03.2026 | 45,90 | 46,32 | 41,94 | 43,50 | -5,08% | 225,00 |
| 23.03.2026 | 44,19 | 46,17 | 44,00 | 45,83 | 3,45% | - |
| 20.03.2026 | 45,39 | 45,43 | 43,67 | 44,30 | -2,36% | 145,00 |
| 19.03.2026 | 46,42 | 46,49 | 44,85 | 45,37 | -2,14% | - |
| 18.03.2026 | 47,61 | 47,80 | 46,18 | 46,36 | -2,47% | - |
| 17.03.2026 | 47,20 | 47,72 | 47,00 | 47,54 | 0,72% | - |
| 16.03.2026 | 46,60 | 47,40 | 46,08 | 47,20 | 1,82% | - |
| 13.03.2026 | 46,20 | 47,29 | 46,19 | 46,35 | 0,35% | 177,00 |
| 12.03.2026 | 47,17 | 47,60 | 45,88 | 46,19 | -2,14% | - |
| 11.03.2026 | 48,14 | 48,28 | 47,12 | 47,20 | -2,08% | - |
| 10.03.2026 | 49,40 | 49,60 | 48,01 | 48,21 | -2,24% | - |
| 09.03.2026 | 49,61 | 49,85 | 47,72 | 49,31 | -0,81% | 45,00 |
| 06.03.2026 | 50,38 | 50,48 | 49,30 | 49,72 | -1,24% | - |
| 05.03.2026 | 51,42 | 51,47 | 49,80 | 50,34 | -1,97% | - |
| 04.03.2026 | 51,99 | 52,45 | 51,06 | 51,35 | -1,42% | - |
| 03.03.2026 | 52,23 | 52,47 | 50,85 | 52,09 | -0,48% | 289,00 |
| 02.03.2026 | 53,84 | 54,07 | 51,96 | 52,34 | -2,62% | 14,00 |
| 27.02.2026 | 53,73 | 54,51 | 53,32 | 53,75 | 0,00% | - |
| 26.02.2026 | 53,36 | 54,06 | 53,26 | 53,75 | 0,52% | 17,00 |
| 25.02.2026 | 54,93 | 55,35 | 52,46 | 53,47 | -2,89% | - |
| 24.02.2026 | 54,75 | 55,83 | 54,62 | 55,06 | 0,75% | - |
| 23.02.2026 | 55,06 | 55,52 | 53,57 | 54,65 | -1,42% | 17,00 |
| 20.02.2026 | 55,19 | 56,00 | 54,94 | 55,44 | 0,73% | - |
| 19.02.2026 | 55,83 | 55,98 | 54,73 | 55,04 | -1,42% | 390,00 |
| 18.02.2026 | 55,55 | 56,43 | 55,27 | 55,83 | 1,05% | - |
| 17.02.2026 | 56,25 | 56,25 | 54,50 | 55,25 | -1,78% | 26,00 |
| 16.02.2026 | 56,25 | 56,25 | 55,75 | 56,25 | 0,90% | - |
| 13.02.2026 | 53,00 | 57,00 | 53,00 | 55,75 | 3,72% | 6,00 |
| 12.02.2026 | 53,50 | 55,50 | 53,50 | 53,75 | 0,00% | - |
| 11.02.2026 | 52,50 | 54,00 | 52,50 | 53,75 | 0,94% | - |
| 10.02.2026 | 50,50 | 53,75 | 50,50 | 53,25 | 4,93% | - |
| 09.02.2026 | 51,00 | 51,75 | 50,15 | 50,75 | -1,93% | 195,00 |
| 06.02.2026 | 51,50 | 53,00 | 51,25 | 51,75 | -0,96% | - |
| 05.02.2026 | 51,00 | 53,25 | 51,00 | 52,25 | 0,97% | - |
| 04.02.2026 | 50,30 | 53,50 | 49,95 | 51,75 | 2,99% | 3.204,00 |
| 03.02.2026 | 48,80 | 52,00 | 48,70 | 50,25 | 2,76% | - |
| 02.02.2026 | 48,20 | 49,30 | 48,10 | 48,90 | 0,82% | - |
| 30.01.2026 | 48,20 | 49,00 | 47,30 | 48,50 | 0,41% | - |
| 29.01.2026 | 48,30 | 49,10 | 47,20 | 48,30 | -0,41% | - |
| 28.01.2026 | 48,10 | 49,80 | 47,70 | 48,50 | 1,68% | - |
| 27.01.2026 | 48,60 | 49,40 | 47,70 | 47,70 | -3,25% | 27,00 |
| 26.01.2026 | 49,85 | 50,05 | 49,00 | 49,30 | -1,20% | - |
| 23.01.2026 | 51,00 | 51,50 | 49,80 | 49,90 | -2,63% | - |
| 22.01.2026 | 52,75 | 53,50 | 51,00 | 51,25 | -2,84% | - |
| 21.01.2026 | 51,25 | 53,50 | 51,00 | 52,75 | 2,93% | 15,00 |
| 20.01.2026 | 52,00 | 52,50 | 49,95 | 51,25 | -2,84% | - |
| 19.01.2026 | 52,50 | 52,75 | 52,25 | 52,75 | 0,00% | - |
| 16.01.2026 | 53,00 | 54,00 | 52,25 | 52,75 | -1,86% | - |
| 15.01.2026 | 53,00 | 54,00 | 52,50 | 53,75 | 1,90% | - |
| 14.01.2026 | 53,00 | 54,00 | 52,25 | 52,75 | -1,86% | - |
| 13.01.2026 | 52,75 | 54,00 | 52,50 | 53,75 | 1,90% | 988,00 |
| 12.01.2026 | 52,75 | 53,50 | 50,75 | 52,75 | 0,00% | 5.400,00 |
| 09.01.2026 | 49,85 | 53,00 | 49,30 | 52,75 | 6,14% | 300,00 |
| 08.01.2026 | 47,20 | 50,25 | 47,00 | 49,70 | 5,07% | - |
| 07.01.2026 | 49,00 | 49,70 | 47,00 | 47,30 | -3,27% | - |
| 06.01.2026 | 49,30 | 49,50 | 47,80 | 48,90 | -1,21% | - |
| 05.01.2026 | 48,80 | 50,15 | 48,50 | 49,50 | 1,64% | - |
| 02.01.2026 | 48,20 | 48,80 | 47,80 | 48,70 | 0,41% | - |
| 30.12.2025 | 48,40 | 48,90 | 48,10 | 48,50 | 0,41% | - |
| 29.12.2025 | 48,60 | 49,20 | 48,20 | 48,30 | 0,42% | 210,00 |
| 23.12.2025 | 47,90 | 48,30 | 47,60 | 48,10 | 0,42% | - |
| 22.12.2025 | 49,00 | 49,60 | 47,70 | 47,90 | -2,44% | 5,00 |
| 19.12.2025 | 51,50 | 52,50 | 48,00 | 49,10 | -3,44% | 4.438,00 |
| 18.12.2025 | 53,50 | 55,25 | 49,75 | 50,85 | -5,40% | 422,00 |
| 17.12.2025 | 54,75 | 55,00 | 52,75 | 53,75 | -0,92% | 1.100,00 |
| 16.12.2025 | 54,75 | 55,50 | 54,00 | 54,25 | -1,81% | 58,00 |
| 15.12.2025 | 56,25 | 56,75 | 55,00 | 55,25 | -0,90% | 17,00 |
| 12.12.2025 | 55,25 | 56,00 | 55,00 | 55,75 | 0,00% | - |
| 11.12.2025 | 55,00 | 56,50 | 54,50 | 55,75 | 0,90% | - |
| 10.12.2025 | 52,50 | 55,25 | 52,50 | 55,25 | 3,76% | - |
| 09.12.2025 | 53,00 | 53,75 | 52,25 | 53,25 | -0,93% | - |
| 08.12.2025 | 54,50 | 55,25 | 53,25 | 53,75 | -0,92% | 1.035,00 |
| 05.12.2025 | 55,00 | 55,75 | 54,25 | 54,25 | -1,81% | - |