61,500€
2,50%
Echtzeit-Aktienkurs KB Home
Bid:
Ask:
Aktienkurse zur KB Home Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 59,50 | 61,75 | 59,50 | 61,25 | 2,08% | - |
| 25.04.2024 | 60,50 | 61,25 | 58,25 | 60,00 | -0,83% | - |
| 24.04.2024 | 61,00 | 61,75 | 60,25 | 60,50 | -1,22% | - |
| 23.04.2024 | 59,00 | 61,25 | 58,75 | 61,25 | 4,26% | - |
| 22.04.2024 | 57,50 | 59,25 | 57,00 | 58,75 | 2,62% | - |
| 19.04.2024 | 58,00 | 58,50 | 57,25 | 57,25 | -1,29% | 122,00 |
| 18.04.2024 | 57,00 | 59,25 | 56,75 | 58,00 | 1,75% | 122,00 |
| 17.04.2024 | 58,25 | 58,75 | 56,75 | 57,00 | -2,15% | - |
| 16.04.2024 | 59,50 | 59,75 | 57,75 | 58,25 | -2,10% | - |
| 15.04.2024 | 59,75 | 60,75 | 59,25 | 59,50 | -1,24% | - |
| 12.04.2024 | 60,25 | 60,75 | 59,75 | 60,25 | -0,41% | - |
| 11.04.2024 | 59,25 | 60,75 | 58,75 | 60,50 | 2,11% | - |
| 10.04.2024 | 62,00 | 62,00 | 58,75 | 59,25 | -4,44% | 1.670,00 |
| 09.04.2024 | 61,25 | 62,00 | 60,75 | 62,00 | -0,80% | - |
| 08.04.2024 | 62,25 | 63,25 | 60,75 | 62,50 | 0,40% | - |
| 05.04.2024 | 60,75 | 62,25 | 60,75 | 62,25 | 1,63% | - |
| 04.04.2024 | 63,00 | 63,75 | 61,25 | 61,25 | -2,39% | - |
| 03.04.2024 | 62,75 | 63,50 | 62,25 | 62,75 | 0,00% | - |
| 02.04.2024 | 65,75 | 65,75 | 62,25 | 62,75 | -4,49% | - |
| 28.03.2024 | 64,07 | 66,26 | 63,98 | 65,70 | 2,53% | - |
| 27.03.2024 | 62,59 | 64,31 | 62,59 | 64,08 | 1,80% | - |
| 26.03.2024 | 63,22 | 63,77 | 62,69 | 62,95 | -0,43% | 18,00 |
| 25.03.2024 | 62,99 | 63,69 | 62,45 | 63,22 | 0,37% | - |
| 22.03.2024 | 63,26 | 63,72 | 62,81 | 62,99 | -0,27% | - |
| 21.03.2024 | 64,37 | 66,32 | 63,11 | 63,16 | -1,71% | - |
| 20.03.2024 | 63,04 | 65,43 | 60,89 | 64,26 | 2,31% | - |
| 19.03.2024 | 61,68 | 63,01 | 61,45 | 62,81 | 1,80% | - |
| 18.03.2024 | 62,33 | 63,06 | 60,57 | 61,70 | -0,76% | - |
| 15.03.2024 | 61,50 | 62,37 | 60,69 | 62,17 | 1,44% | - |
| 14.03.2024 | 63,58 | 64,43 | 60,75 | 61,29 | -4,49% | - |
| 13.03.2024 | 63,96 | 64,70 | 63,27 | 64,17 | 0,96% | - |
| 12.03.2024 | 63,20 | 63,79 | 62,19 | 63,56 | 0,67% | - |
| 11.03.2024 | 64,00 | 64,12 | 62,57 | 63,14 | -0,63% | - |
| 08.03.2024 | 63,48 | 64,70 | 62,89 | 63,54 | -0,47% | - |
| 07.03.2024 | 62,57 | 64,66 | 62,54 | 63,84 | 1,87% | - |
| 06.03.2024 | 62,19 | 63,11 | 62,14 | 62,67 | 0,74% | - |
| 05.03.2024 | 62,51 | 63,67 | 61,93 | 62,21 | -0,64% | - |
| 04.03.2024 | 62,39 | 64,06 | 62,39 | 62,61 | -0,41% | - |
| 01.03.2024 | 61,44 | 62,98 | 60,96 | 62,87 | 2,16% | - |
| 29.02.2024 | 59,02 | 61,67 | 58,63 | 61,54 | 4,23% | - |
| 28.02.2024 | 58,75 | 59,34 | 58,22 | 59,04 | 0,46% | - |
| 27.02.2024 | 58,45 | 59,56 | 57,94 | 58,77 | 0,55% | 2,00 |
| 26.02.2024 | 58,61 | 59,34 | 58,26 | 58,45 | -0,88% | - |
| 23.02.2024 | 57,56 | 59,30 | 57,56 | 58,97 | 1,65% | - |
| 22.02.2024 | 57,32 | 58,24 | 57,18 | 58,01 | 1,35% | - |
| 21.02.2024 | 57,08 | 58,06 | 56,70 | 57,24 | 0,44% | - |
| 20.02.2024 | 56,85 | 57,08 | 55,71 | 56,99 | 0,25% | - |
| 19.02.2024 | 57,28 | 57,28 | 56,81 | 56,85 | -0,21% | - |
| 16.02.2024 | 58,57 | 58,59 | 56,85 | 56,97 | -2,95% | - |
| 15.02.2024 | 57,56 | 58,72 | 57,28 | 58,70 | 2,16% | - |
| 14.02.2024 | 56,43 | 57,86 | 56,00 | 57,46 | 1,79% | - |
| 13.02.2024 | 58,93 | 58,94 | 56,02 | 56,45 | -4,06% | - |
| 12.02.2024 | 56,79 | 59,22 | 56,33 | 58,84 | 4,09% | - |
| 09.02.2024 | 56,31 | 56,92 | 55,89 | 56,53 | 0,50% | - |
| 08.02.2024 | 55,66 | 56,46 | 55,47 | 56,25 | 0,99% | - |
| 07.02.2024 | 55,28 | 56,24 | 54,46 | 55,70 | 0,69% | - |
| 06.02.2024 | 54,93 | 55,45 | 54,39 | 55,32 | 0,60% | - |
| 05.02.2024 | 55,56 | 55,83 | 54,25 | 54,99 | -1,06% | - |
| 02.02.2024 | 55,94 | 56,18 | 54,43 | 55,58 | -0,71% | - |
| 01.02.2024 | 55,08 | 56,58 | 54,67 | 55,98 | 1,30% | - |
| 31.01.2024 | 55,78 | 56,44 | 55,07 | 55,26 | -0,86% | - |
| 30.01.2024 | 55,88 | 56,56 | 55,55 | 55,74 | -0,36% | - |
| 29.01.2024 | 54,79 | 56,01 | 54,79 | 55,94 | 1,95% | - |
| 26.01.2024 | 55,10 | 55,61 | 54,45 | 54,87 | -0,45% | - |
| 25.01.2024 | 53,32 | 55,17 | 53,32 | 55,12 | 2,80% | - |
| 24.01.2024 | 54,79 | 55,23 | 53,33 | 53,62 | -2,06% | - |
| 23.01.2024 | 57,74 | 58,13 | 54,47 | 54,75 | -4,91% | - |
| 22.01.2024 | 56,00 | 57,88 | 56,00 | 57,58 | 2,22% | - |
| 19.01.2024 | 56,35 | 56,74 | 55,67 | 56,33 | 0,11% | 18,00 |
| 18.01.2024 | 55,18 | 56,88 | 55,02 | 56,27 | 1,94% | - |
| 17.01.2024 | 55,38 | 55,44 | 54,59 | 55,20 | -0,33% | - |
| 16.01.2024 | 55,34 | 55,62 | 54,73 | 55,38 | 0,07% | - |
| 15.01.2024 | 55,48 | 55,48 | 55,06 | 55,34 | 0,07% | - |
| 12.01.2024 | 56,93 | 57,32 | 54,61 | 55,30 | -2,83% | 40,00 |
| 11.01.2024 | 56,33 | 57,32 | 54,75 | 56,91 | 1,10% | - |
| 10.01.2024 | 57,22 | 58,41 | 54,98 | 56,29 | -1,47% | - |
| 09.01.2024 | 57,88 | 57,88 | 56,45 | 57,13 | -0,19% | - |
| 08.01.2024 | 56,07 | 57,30 | 55,62 | 57,24 | 2,16% | - |
| 05.01.2024 | 55,64 | 56,54 | 55,04 | 56,03 | 0,85% | - |
| 04.01.2024 | 55,26 | 55,83 | 54,80 | 55,56 | 0,91% | - |
| 03.01.2024 | 56,71 | 56,71 | 54,99 | 55,06 | -2,81% | - |
| 02.01.2024 | 56,92 | 57,11 | 55,68 | 56,65 | -0,47% | - |
| 29.12.2023 | 56,91 | 57,04 | 56,78 | 56,92 | 0,04% | - |
| 28.12.2023 | 56,73 | 57,28 | 56,43 | 56,90 | 0,26% | - |
| 27.12.2023 | 56,67 | 57,20 | 56,42 | 56,75 | 0,64% | - |
| 22.12.2023 | 56,49 | 56,74 | 56,03 | 56,39 | -0,09% | - |
| 21.12.2023 | 56,61 | 56,90 | 55,98 | 56,44 | 0,44% | - |
| 20.12.2023 | 56,91 | 57,36 | 56,02 | 56,19 | -0,67% | - |
| 19.12.2023 | 55,50 | 56,70 | 55,14 | 56,57 | 2,15% | - |
| 18.12.2023 | 55,76 | 55,76 | 54,67 | 55,38 | -0,65% | - |
| 15.12.2023 | 56,61 | 57,30 | 55,29 | 55,74 | -2,23% | - |
| 14.12.2023 | 53,20 | 57,26 | 52,17 | 57,01 | 6,96% | - |
| 13.12.2023 | 51,50 | 53,35 | 50,94 | 53,30 | 3,41% | - |
| 12.12.2023 | 52,11 | 52,53 | 51,46 | 51,54 | -0,98% | - |
| 11.12.2023 | 52,61 | 52,75 | 51,86 | 52,05 | -1,12% | - |
| 08.12.2023 | 51,72 | 52,91 | 51,30 | 52,64 | 1,78% | - |
| 07.12.2023 | 51,82 | 52,35 | 51,06 | 51,72 | 0,35% | 2,00 |
| 06.12.2023 | 50,67 | 52,31 | 50,54 | 51,54 | 1,78% | - |
| 05.12.2023 | 50,39 | 50,70 | 50,01 | 50,64 | 0,23% | - |
| 04.12.2023 | 49,90 | 50,60 | 49,24 | 50,53 | 1,71% | - |