41,485€
0,39%
Echtzeit-Aktienkurs KB Home
Bid:
Ask:
Aktienkurse zur KB Home Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 41,21 | 41,56 | 41,21 | 41,46 | 0,31% | - |
| 21.05.2026 | 40,51 | 41,48 | 39,57 | 41,33 | 2,73% | - |
| 20.05.2026 | 38,83 | 40,50 | 38,60 | 40,23 | 3,82% | - |
| 19.05.2026 | 39,22 | 39,89 | 38,06 | 38,75 | -0,79% | - |
| 18.05.2026 | 38,76 | 39,90 | 38,42 | 39,06 | 0,46% | - |
| 15.05.2026 | 40,23 | 40,30 | 38,82 | 38,88 | -2,59% | - |
| 14.05.2026 | 39,44 | 40,51 | 39,44 | 39,91 | 0,31% | - |
| 13.05.2026 | 39,97 | 40,45 | 39,09 | 39,79 | -0,45% | - |
| 12.05.2026 | 40,80 | 41,13 | 39,77 | 39,97 | -2,38% | - |
| 11.05.2026 | 42,02 | 42,49 | 40,83 | 40,94 | -3,03% | - |
| 08.05.2026 | 41,95 | 42,60 | 41,42 | 42,22 | 0,76% | - |
| 07.05.2026 | 42,13 | 42,67 | 41,38 | 41,90 | -1,42% | - |
| 06.05.2026 | 41,38 | 43,08 | 41,20 | 42,51 | 2,45% | - |
| 05.05.2026 | 41,43 | 41,86 | 40,89 | 41,49 | 0,69% | - |
| 04.05.2026 | 43,89 | 44,35 | 41,05 | 41,21 | -8,92% | - |
| 30.04.2026 | 45,06 | 45,50 | 44,26 | 45,24 | 1,17% | - |
| 29.04.2026 | 46,44 | 46,66 | 44,59 | 44,72 | -4,02% | - |
| 28.04.2026 | 47,32 | 47,83 | 46,59 | 46,59 | -1,52% | - |
| 27.04.2026 | 47,15 | 47,55 | 46,64 | 47,31 | -0,69% | - |
| 24.04.2026 | 47,93 | 48,62 | 47,51 | 47,64 | -1,02% | - |
| 23.04.2026 | 47,50 | 48,13 | 47,12 | 48,13 | 1,30% | - |
| 22.04.2026 | 47,47 | 48,42 | 47,42 | 47,51 | -0,20% | - |
| 21.04.2026 | 46,89 | 48,93 | 46,56 | 47,61 | 1,81% | - |
| 20.04.2026 | 46,10 | 46,77 | 45,47 | 46,76 | 1,39% | - |
| 17.04.2026 | 44,13 | 46,92 | 44,08 | 46,12 | 4,51% | - |
| 16.04.2026 | 43,64 | 44,44 | 43,50 | 44,13 | 0,82% | - |
| 15.04.2026 | 44,06 | 44,36 | 43,41 | 43,77 | -0,84% | - |
| 14.04.2026 | 44,26 | 45,06 | 43,91 | 44,14 | 0,10% | - |
| 13.04.2026 | 44,02 | 44,55 | 43,15 | 44,10 | 0,47% | - |
| 10.04.2026 | 44,45 | 45,01 | 43,60 | 43,89 | -1,78% | - |
| 09.04.2026 | 44,02 | 45,05 | 43,55 | 44,69 | 1,14% | - |
| 08.04.2026 | 41,46 | 44,43 | 41,46 | 44,18 | 5,59% | - |
| 07.04.2026 | 43,79 | 44,61 | 41,77 | 41,84 | -4,47% | - |
| 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 | 0,10% | - |
| 05.03.2026 | 51,25 | 51,50 | 49,80 | 50,25 | -2,90% | - |
| 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 | -0,47% | - |
| 26.02.2026 | 53,25 | 54,25 | 53,00 | 53,75 | -2,27% | 1,00 |
| 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% | - |