47,100€
-1,26%
Echtzeit-Aktienkurs KB Home
Bid:
Ask:
Aktienkurse zur KB Home Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 47,70 | 48,00 | 46,80 | 47,20 | -1,05% | - |
| 24.04.2025 | 47,30 | 47,80 | 46,50 | 47,70 | 0,85% | - |
| 23.04.2025 | 47,00 | 49,10 | 47,00 | 47,30 | 0,64% | - |
| 22.04.2025 | 44,20 | 47,00 | 44,10 | 47,00 | 3,75% | - |
| 17.04.2025 | 44,10 | 45,80 | 43,40 | 45,30 | 2,72% | - |
| 16.04.2025 | 45,30 | 45,30 | 43,60 | 44,10 | -2,65% | - |
| 15.04.2025 | 44,90 | 45,90 | 44,60 | 45,30 | 0,89% | - |
| 14.04.2025 | 45,30 | 46,20 | 44,10 | 44,90 | 0,67% | - |
| 11.04.2025 | 45,50 | 46,10 | 43,20 | 44,60 | -3,04% | - |
| 10.04.2025 | 49,10 | 49,30 | 44,80 | 46,00 | -6,69% | - |
| 09.04.2025 | 47,40 | 50,50 | 45,10 | 49,30 | 4,01% | - |
| 08.04.2025 | 50,40 | 51,75 | 47,00 | 47,40 | -5,01% | - |
| 07.04.2025 | 52,50 | 53,50 | 49,60 | 49,90 | -5,40% | - |
| 04.04.2025 | 50,30 | 53,25 | 48,20 | 52,75 | 3,94% | 190,00 |
| 03.04.2025 | 52,75 | 54,50 | 49,40 | 50,75 | -6,45% | 2,00 |
| 02.04.2025 | 54,00 | 54,25 | 53,00 | 54,25 | 0,00% | 25,00 |
| 01.04.2025 | 53,75 | 54,25 | 52,75 | 54,25 | 0,93% | - |
| 31.03.2025 | 53,25 | 54,25 | 52,25 | 53,75 | 0,94% | - |
| 28.03.2025 | 55,00 | 55,25 | 53,25 | 53,25 | -3,62% | - |
| 27.03.2025 | 55,00 | 55,75 | 54,25 | 55,25 | 0,91% | - |
| 26.03.2025 | 53,00 | 55,25 | 53,00 | 54,75 | 0,92% | 52,00 |
| 25.03.2025 | 53,00 | 55,75 | 51,75 | 54,25 | 4,33% | 15,00 |
| 24.03.2025 | 55,00 | 57,50 | 50,50 | 52,00 | -5,88% | - |
| 21.03.2025 | 56,50 | 56,50 | 53,75 | 55,25 | -2,21% | - |
| 20.03.2025 | 56,50 | 58,25 | 56,25 | 56,50 | 0,00% | - |
| 19.03.2025 | 55,00 | 56,75 | 55,00 | 56,50 | 2,73% | - |
| 18.03.2025 | 55,50 | 55,75 | 54,75 | 55,00 | -0,90% | - |
| 17.03.2025 | 55,50 | 55,75 | 54,25 | 55,50 | -0,45% | - |
| 14.03.2025 | 55,25 | 56,25 | 54,75 | 55,75 | 1,36% | 17,00 |
| 13.03.2025 | 56,50 | 57,25 | 54,75 | 55,00 | -2,22% | - |
| 12.03.2025 | 58,50 | 58,75 | 55,75 | 56,25 | -2,17% | - |
| 11.03.2025 | 59,25 | 59,50 | 57,25 | 57,50 | -2,95% | - |
| 10.03.2025 | 59,00 | 61,25 | 58,25 | 59,25 | 0,00% | 50,00 |
| 07.03.2025 | 59,75 | 59,75 | 58,25 | 59,25 | -0,84% | - |
| 06.03.2025 | 57,50 | 59,75 | 56,50 | 59,75 | 4,37% | - |
| 05.03.2025 | 57,25 | 57,75 | 56,25 | 57,25 | 0,00% | - |
| 04.03.2025 | 57,25 | 57,75 | 55,50 | 57,25 | 0,00% | - |
| 03.03.2025 | 58,75 | 59,25 | 56,75 | 57,25 | -2,55% | - |
| 28.02.2025 | 58,75 | 59,25 | 58,25 | 58,75 | 0,00% | - |
| 27.02.2025 | 59,25 | 60,25 | 58,75 | 58,75 | -0,84% | - |
| 26.02.2025 | 60,25 | 61,25 | 58,75 | 59,25 | -1,66% | - |
| 25.02.2025 | 58,00 | 60,75 | 57,25 | 60,25 | 3,43% | 50,00 |
| 24.02.2025 | 58,50 | 59,25 | 57,25 | 58,25 | -0,85% | 10,00 |
| 21.02.2025 | 59,75 | 60,75 | 58,25 | 58,75 | -1,67% | - |
| 20.02.2025 | 59,50 | 59,75 | 58,75 | 59,75 | 0,00% | - |
| 19.02.2025 | 59,50 | 60,50 | 58,25 | 59,75 | -1,65% | - |
| 18.02.2025 | 61,75 | 62,50 | 60,25 | 60,75 | -1,62% | - |
| 17.02.2025 | 61,75 | 62,25 | 61,00 | 61,75 | 0,00% | - |
| 14.02.2025 | 61,25 | 63,25 | 61,00 | 61,75 | 0,82% | - |
| 13.02.2025 | 61,50 | 63,00 | 60,75 | 61,25 | 0,00% | - |
| 12.02.2025 | 62,00 | 62,50 | 59,75 | 61,25 | -0,81% | - |
| 11.02.2025 | 62,25 | 62,75 | 61,25 | 61,75 | -0,80% | - |
| 10.02.2025 | 61,25 | 62,50 | 61,25 | 62,25 | 1,63% | 20,00 |
| 07.02.2025 | 64,00 | 64,50 | 60,75 | 61,25 | -3,92% | - |
| 06.02.2025 | 64,75 | 65,50 | 63,75 | 63,75 | -1,54% | - |
| 05.02.2025 | 64,25 | 65,25 | 63,25 | 64,75 | 0,78% | 50,00 |
| 04.02.2025 | 64,75 | 64,75 | 62,75 | 64,25 | 0,78% | - |
| 03.02.2025 | 64,25 | 65,00 | 62,75 | 63,75 | -1,16% | 92,00 |
| 31.01.2025 | 66,25 | 67,25 | 64,25 | 64,50 | -2,64% | - |
| 30.01.2025 | 64,50 | 66,75 | 64,00 | 66,25 | 3,11% | - |
| 29.01.2025 | 65,50 | 66,50 | 63,75 | 64,25 | -2,28% | - |
| 28.01.2025 | 66,25 | 68,75 | 65,25 | 65,75 | -1,50% | - |
| 27.01.2025 | 64,00 | 67,25 | 62,50 | 66,75 | 4,71% | 100,00 |
| 24.01.2025 | 65,00 | 65,00 | 63,25 | 63,75 | -2,30% | - |
| 23.01.2025 | 65,00 | 65,75 | 64,25 | 65,25 | 0,00% | 50,00 |
| 22.01.2025 | 64,50 | 65,25 | 63,50 | 65,25 | 1,56% | - |
| 21.01.2025 | 65,50 | 67,00 | 64,25 | 64,25 | -1,91% | - |
| 20.01.2025 | 66,25 | 66,25 | 65,25 | 65,50 | -1,13% | 155,00 |
| 17.01.2025 | 66,25 | 68,00 | 65,75 | 66,25 | 0,00% | 25,00 |
| 16.01.2025 | 66,25 | 67,25 | 64,25 | 66,25 | 0,00% | 110,00 |
| 15.01.2025 | 65,00 | 69,50 | 65,00 | 66,25 | 1,53% | 302,00 |
| 14.01.2025 | 67,25 | 72,75 | 63,75 | 65,25 | 4,40% | 125,00 |
| 13.01.2025 | 61,75 | 63,00 | 61,25 | 62,50 | 2,04% | - |
| 10.01.2025 | 64,75 | 68,00 | 61,25 | 61,25 | -5,41% | - |
| 09.01.2025 | 63,25 | 65,00 | 63,25 | 64,75 | 2,37% | 20,00 |
| 08.01.2025 | 62,25 | 63,25 | 61,50 | 63,25 | 1,61% | - |
| 07.01.2025 | 62,75 | 63,75 | 61,75 | 62,25 | -0,80% | - |
| 06.01.2025 | 64,00 | 64,75 | 62,75 | 62,75 | -1,18% | 20,00 |
| 03.01.2025 | 63,50 | 64,25 | 62,75 | 63,50 | 1,20% | - |
| 02.01.2025 | 63,00 | 65,00 | 62,75 | 62,75 | -0,40% | - |
| 30.12.2024 | 63,00 | 63,25 | 62,50 | 63,00 | 0,40% | - |
| 27.12.2024 | 63,75 | 64,00 | 62,75 | 62,75 | -1,57% | - |
| 23.12.2024 | 63,00 | 63,75 | 62,75 | 63,75 | 1,19% | - |
| 20.12.2024 | 63,50 | 64,25 | 62,25 | 63,00 | -1,18% | - |
| 19.12.2024 | 65,00 | 65,00 | 62,25 | 63,75 | -1,54% | - |
| 18.12.2024 | 67,25 | 68,25 | 64,00 | 64,75 | -4,07% | - |
| 17.12.2024 | 68,00 | 68,25 | 66,75 | 67,50 | -0,74% | 30,00 |
| 16.12.2024 | 68,00 | 69,25 | 67,50 | 68,00 | 0,74% | - |
| 13.12.2024 | 70,25 | 71,25 | 67,50 | 67,50 | -3,91% | - |
| 12.12.2024 | 70,75 | 71,75 | 69,75 | 70,25 | -0,71% | - |
| 11.12.2024 | 73,25 | 74,25 | 70,75 | 70,75 | -3,41% | - |
| 10.12.2024 | 75,75 | 75,75 | 72,75 | 73,25 | -2,98% | - |
| 09.12.2024 | 74,25 | 76,00 | 74,25 | 75,50 | 1,68% | 32,00 |
| 06.12.2024 | 74,75 | 76,25 | 73,75 | 74,25 | -0,34% | - |
| 05.12.2024 | 75,75 | 76,25 | 73,75 | 74,50 | -1,65% | - |
| 04.12.2024 | 78,75 | 79,25 | 75,75 | 75,75 | -3,81% | - |
| 03.12.2024 | 79,25 | 79,75 | 77,75 | 78,75 | -0,63% | - |
| 02.12.2024 | 78,25 | 79,75 | 77,75 | 79,25 | 1,28% | - |
| 29.11.2024 | 78,75 | 80,25 | 78,25 | 78,25 | -0,63% | - |
| 28.11.2024 | 78,25 | 79,25 | 78,25 | 78,75 | 0,00% | - |