43,800€
-1,79%
Echtzeit-Aktienkurs KB Home
Bid:
Ask:
Aktienkurse zur KB Home Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 44,20 | 44,40 | 43,60 | 43,80 | -1,79% | - |
| 01.04.2026 | 44,50 | 45,10 | 43,90 | 44,60 | 0,68% | - |
| 31.03.2026 | 44,10 | 44,70 | 43,90 | 44,30 | 0,45% | - |
| 30.03.2026 | 44,20 | 45,40 | 43,60 | 44,10 | -2,00% | - |
| 27.03.2026 | 45,00 | 45,20 | 45,00 | 45,00 | 0,22% | - |
| 26.03.2026 | 44,90 | 44,90 | 44,70 | 44,90 | 2,75% | - |
| 25.03.2026 | 43,40 | 46,00 | 43,40 | 43,70 | 0,23% | - |
| 24.03.2026 | 45,60 | 46,30 | 41,90 | 43,60 | -4,18% | - |
| 23.03.2026 | 44,20 | 46,20 | 43,90 | 45,50 | 0,44% | - |
| 20.03.2026 | 45,70 | 45,70 | 45,30 | 45,30 | 0,67% | - |
| 19.03.2026 | 46,50 | 46,50 | 44,90 | 45,00 | -4,05% | - |
| 18.03.2026 | 47,50 | 47,90 | 46,20 | 46,90 | -1,47% | - |
| 17.03.2026 | 47,40 | 47,70 | 47,00 | 47,60 | 1,71% | - |
| 16.03.2026 | 46,20 | 46,80 | 46,00 | 46,80 | 0,86% | - |
| 13.03.2026 | 46,10 | 47,30 | 46,10 | 46,40 | -1,90% | - |
| 12.03.2026 | 47,20 | 47,40 | 46,90 | 47,30 | -1,66% | - |
| 11.03.2026 | 48,20 | 48,30 | 47,50 | 48,10 | -0,41% | - |
| 10.03.2026 | 49,30 | 49,70 | 48,00 | 48,30 | -1,63% | - |
| 09.03.2026 | 49,20 | 49,20 | 49,00 | 49,10 | -2,39% | - |
| 06.03.2026 | 49,90 | 50,75 | 49,85 | 50,30 | -2,80% | - |
| 04.03.2026 | 51,75 | 52,25 | 51,75 | 51,75 | 0,00% | - |
| 03.03.2026 | 51,75 | 52,25 | 51,75 | 51,75 | -0,96% | - |
| 02.03.2026 | 53,25 | 54,25 | 51,75 | 52,25 | -2,34% | - |
| 27.02.2026 | 53,75 | 53,75 | 53,25 | 53,50 | -2,73% | - |
| 25.02.2026 | 55,25 | 55,25 | 54,00 | 55,00 | 0,46% | - |
| 24.02.2026 | 54,50 | 54,75 | 54,50 | 54,75 | 0,00% | - |
| 23.02.2026 | 55,25 | 55,25 | 54,75 | 54,75 | -0,90% | - |
| 20.02.2026 | 55,00 | 55,25 | 55,00 | 55,25 | -0,90% | - |
| 19.02.2026 | 56,00 | 56,00 | 55,75 | 55,75 | 0,00% | - |
| 18.02.2026 | 55,25 | 55,75 | 55,25 | 55,75 | 0,00% | - |
| 17.02.2026 | 56,00 | 56,50 | 54,25 | 55,75 | 0,00% | - |
| 16.02.2026 | 56,00 | 56,00 | 55,75 | 55,75 | 3,72% | - |
| 13.02.2026 | 54,00 | 54,00 | 53,75 | 53,75 | -0,46% | - |
| 12.02.2026 | 54,00 | 55,50 | 53,75 | 54,00 | 0,00% | - |
| 11.02.2026 | 53,75 | 54,00 | 52,75 | 54,00 | 1,41% | - |
| 10.02.2026 | 50,50 | 53,50 | 50,50 | 53,25 | 4,41% | - |
| 09.02.2026 | 51,50 | 51,75 | 50,25 | 51,00 | -0,97% | 2,00 |
| 06.02.2026 | 52,50 | 53,25 | 51,25 | 51,50 | -1,90% | - |
| 05.02.2026 | 51,75 | 53,25 | 51,00 | 52,50 | 0,48% | - |
| 04.02.2026 | 50,30 | 53,50 | 50,20 | 52,25 | 5,13% | - |
| 03.02.2026 | 48,60 | 51,75 | 48,30 | 49,70 | 1,64% | - |
| 02.02.2026 | 48,60 | 49,30 | 47,90 | 48,90 | 0,62% | - |
| 30.01.2026 | 48,30 | 48,90 | 47,40 | 48,60 | 0,62% | - |
| 29.01.2026 | 48,40 | 48,90 | 47,40 | 48,30 | -1,23% | - |
| 28.01.2026 | 48,40 | 48,90 | 47,80 | 48,90 | 1,88% | - |
| 27.01.2026 | 49,20 | 49,70 | 48,00 | 48,00 | -2,83% | - |
| 26.01.2026 | 49,95 | 50,05 | 48,80 | 49,40 | -1,00% | - |
| 23.01.2026 | 51,50 | 51,50 | 49,80 | 49,90 | -2,63% | - |
| 22.01.2026 | 52,50 | 53,50 | 51,25 | 51,25 | -0,49% | - |
| 21.01.2026 | 51,50 | 51,75 | 51,25 | 51,50 | -0,96% | - |
| 20.01.2026 | 52,25 | 52,50 | 51,75 | 52,00 | -1,42% | - |
| 19.01.2026 | 52,50 | 53,00 | 52,50 | 52,75 | 0,48% | - |
| 16.01.2026 | 53,50 | 54,25 | 52,25 | 52,50 | -0,94% | - |
| 15.01.2026 | 53,00 | 53,00 | 52,75 | 53,00 | -0,47% | - |
| 14.01.2026 | 53,50 | 54,00 | 52,25 | 53,25 | -1,39% | - |
| 13.01.2026 | 53,00 | 54,00 | 52,50 | 54,00 | 2,86% | - |
| 12.01.2026 | 52,75 | 53,50 | 51,00 | 52,50 | 4,58% | - |
| 09.01.2026 | 50,50 | 50,50 | 50,20 | 50,20 | 2,45% | - |
| 08.01.2026 | 47,40 | 49,00 | 47,00 | 49,00 | 3,16% | - |
| 07.01.2026 | 48,90 | 49,60 | 47,00 | 47,50 | -2,66% | - |
| 06.01.2026 | 49,60 | 49,60 | 47,80 | 48,80 | -1,61% | - |
| 05.01.2026 | 48,80 | 49,90 | 48,30 | 49,60 | 2,06% | - |
| 02.01.2026 | 48,20 | 49,10 | 47,80 | 48,60 | 0,41% | - |
| 30.12.2025 | 48,40 | 48,40 | 48,30 | 48,40 | 0,00% | - |
| 29.12.2025 | 48,60 | 49,10 | 48,20 | 48,40 | 1,04% | - |
| 23.12.2025 | 48,00 | 48,20 | 47,60 | 47,90 | 0,00% | - |
| 22.12.2025 | 49,20 | 49,60 | 47,70 | 47,90 | -1,64% | - |
| 19.12.2025 | 52,00 | 52,00 | 47,90 | 48,70 | -9,81% | - |
| 18.12.2025 | 54,00 | 55,25 | 52,75 | 54,00 | 0,93% | - |
| 17.12.2025 | 54,25 | 54,75 | 52,75 | 53,50 | -4,89% | - |
| 15.12.2025 | 56,00 | 56,75 | 55,25 | 56,25 | 1,35% | - |
| 12.12.2025 | 55,50 | 56,00 | 55,25 | 55,50 | 1,37% | - |
| 11.12.2025 | 55,00 | 55,00 | 54,75 | 54,75 | 3,30% | - |
| 10.12.2025 | 53,25 | 53,25 | 53,00 | 53,00 | -0,93% | - |
| 09.12.2025 | 53,50 | 53,75 | 53,50 | 53,50 | 0,47% | - |
| 08.12.2025 | 54,50 | 55,75 | 53,25 | 53,25 | -3,62% | - |
| 05.12.2025 | 55,25 | 55,50 | 55,00 | 55,25 | 0,00% | - |
| 04.12.2025 | 56,50 | 56,75 | 54,75 | 55,25 | -1,78% | - |
| 03.12.2025 | 55,25 | 56,75 | 55,00 | 56,25 | 0,90% | - |
| 01.12.2025 | 55,50 | 56,25 | 54,75 | 55,75 | -0,45% | - |
| 28.11.2025 | 56,00 | 56,50 | 55,25 | 56,00 | 0,45% | - |
| 27.11.2025 | 56,00 | 56,00 | 55,75 | 55,75 | -0,45% | - |
| 26.11.2025 | 55,25 | 56,25 | 54,75 | 56,00 | 3,23% | - |
| 25.11.2025 | 53,25 | 54,50 | 52,75 | 54,25 | 0,93% | - |
| 24.11.2025 | 53,50 | 53,75 | 53,50 | 53,75 | 0,00% | - |
| 21.11.2025 | 50,30 | 54,25 | 50,20 | 53,75 | 6,86% | - |
| 20.11.2025 | 50,40 | 50,75 | 49,85 | 50,30 | -0,20% | - |
| 19.11.2025 | 50,50 | 51,15 | 50,30 | 50,40 | 0,40% | - |
| 18.11.2025 | 50,50 | 50,75 | 50,10 | 50,20 | -3,00% | - |
| 17.11.2025 | 51,75 | 52,00 | 51,75 | 51,75 | -0,48% | - |
| 14.11.2025 | 52,00 | 52,50 | 51,25 | 52,00 | 0,48% | - |
| 13.11.2025 | 52,75 | 53,00 | 51,75 | 51,75 | -2,82% | - |
| 12.11.2025 | 53,00 | 53,25 | 53,00 | 53,25 | 1,43% | - |
| 11.11.2025 | 52,75 | 52,75 | 52,50 | 52,50 | 0,48% | - |
| 10.11.2025 | 53,00 | 53,00 | 52,25 | 52,25 | -0,95% | - |
| 07.11.2025 | 52,50 | 52,75 | 51,75 | 52,75 | 0,48% | - |
| 06.11.2025 | 52,50 | 53,00 | 52,00 | 52,50 | 0,48% | - |
| 05.11.2025 | 53,00 | 53,50 | 52,25 | 52,25 | -0,95% | - |
| 04.11.2025 | 53,00 | 53,25 | 52,00 | 52,75 | -2,31% | - |
| 03.11.2025 | 54,25 | 54,25 | 54,00 | 54,00 | 0,00% | - |