47,400€
1,07%
Echtzeit-Aktienkurs KB Home
Bid:
Ask:
Aktienkurse zur KB Home Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 47,40 | 48,00 | 46,70 | 47,50 | 1,28% | - |
| 01.07.2025 | 44,70 | 48,50 | 44,50 | 46,90 | 4,22% | - |
| 30.06.2025 | 45,20 | 45,30 | 44,40 | 45,00 | -0,22% | - |
| 27.06.2025 | 44,60 | 45,70 | 44,20 | 45,10 | 1,35% | - |
| 26.06.2025 | 44,40 | 44,70 | 43,60 | 44,50 | 0,45% | 149,00 |
| 25.06.2025 | 45,70 | 46,10 | 44,30 | 44,30 | -3,06% | 3,00 |
| 24.06.2025 | 45,70 | 46,80 | 44,10 | 45,70 | -0,65% | 9,00 |
| 23.06.2025 | 44,90 | 46,20 | 44,60 | 46,00 | 2,22% | - |
| 20.06.2025 | 43,80 | 45,10 | 43,70 | 45,00 | 3,21% | - |
| 19.06.2025 | 44,00 | 44,40 | 43,60 | 43,60 | -1,13% | 1,00 |
| 18.06.2025 | 44,10 | 44,80 | 43,50 | 44,10 | 0,00% | - |
| 17.06.2025 | 45,60 | 46,40 | 44,00 | 44,10 | -3,71% | 291,00 |
| 16.06.2025 | 45,40 | 45,90 | 45,00 | 45,80 | 1,10% | - |
| 13.06.2025 | 46,10 | 46,50 | 45,10 | 45,30 | -2,16% | - |
| 12.06.2025 | 46,10 | 46,70 | 45,50 | 46,30 | -0,43% | - |
| 11.06.2025 | 47,60 | 48,80 | 46,40 | 46,50 | -2,92% | 152,00 |
| 10.06.2025 | 46,30 | 48,20 | 45,90 | 47,90 | 3,23% | - |
| 09.06.2025 | 45,20 | 46,60 | 44,50 | 46,40 | 2,65% | - |
| 06.06.2025 | 46,60 | 46,80 | 45,20 | 45,20 | -2,38% | 73,00 |
| 05.06.2025 | 46,60 | 46,90 | 45,60 | 46,30 | -0,43% | - |
| 04.06.2025 | 45,60 | 46,70 | 45,30 | 46,50 | 2,20% | - |
| 03.06.2025 | 44,50 | 45,70 | 44,30 | 45,50 | 2,25% | - |
| 02.06.2025 | 45,10 | 45,10 | 43,60 | 44,50 | -2,20% | 30,00 |
| 30.05.2025 | 45,70 | 45,90 | 45,00 | 45,50 | 0,00% | - |
| 29.05.2025 | 46,30 | 46,30 | 44,90 | 45,50 | 0,00% | - |
| 28.05.2025 | 47,00 | 47,10 | 45,50 | 45,50 | -3,19% | 350,00 |
| 27.05.2025 | 45,50 | 47,00 | 45,30 | 47,00 | 3,52% | - |
| 26.05.2025 | 45,40 | 45,50 | 45,30 | 45,40 | 0,67% | - |
| 23.05.2025 | 45,20 | 45,50 | 44,50 | 45,10 | -0,66% | - |
| 22.05.2025 | 45,40 | 45,70 | 44,60 | 45,40 | 0,00% | 24,00 |
| 21.05.2025 | 48,20 | 48,40 | 45,00 | 45,40 | -3,61% | 97,00 |
| 20.05.2025 | 47,80 | 48,00 | 46,90 | 47,10 | -1,67% | 150,00 |
| 19.05.2025 | 48,80 | 48,80 | 47,40 | 47,90 | -2,84% | 4,00 |
| 16.05.2025 | 48,60 | 49,40 | 48,50 | 49,30 | 1,65% | 277,00 |
| 15.05.2025 | 47,80 | 48,80 | 47,60 | 48,50 | 0,62% | - |
| 14.05.2025 | 49,85 | 50,75 | 48,20 | 48,20 | -4,08% | - |
| 13.05.2025 | 50,40 | 50,75 | 49,90 | 50,25 | -0,99% | - |
| 12.05.2025 | 48,60 | 52,25 | 48,50 | 50,75 | 5,73% | 1,00 |
| 09.05.2025 | 48,30 | 48,60 | 47,80 | 48,00 | -0,83% | - |
| 08.05.2025 | 47,50 | 49,10 | 47,40 | 48,40 | 2,11% | - |
| 07.05.2025 | 46,90 | 47,80 | 46,70 | 47,40 | 1,94% | 8,00 |
| 06.05.2025 | 48,30 | 48,40 | 46,50 | 46,50 | -3,93% | - |
| 05.05.2025 | 48,30 | 49,00 | 47,40 | 48,40 | -0,41% | 1,00 |
| 02.05.2025 | 47,40 | 48,80 | 47,10 | 48,60 | 1,89% | 4,00 |
| 30.04.2025 | 46,70 | 47,80 | 45,70 | 47,70 | 1,92% | - |
| 29.04.2025 | 47,30 | 47,90 | 46,10 | 46,80 | -1,06% | - |
| 28.04.2025 | 47,10 | 47,90 | 46,70 | 47,30 | 0,00% | - |
| 25.04.2025 | 48,00 | 48,00 | 46,80 | 47,30 | -1,05% | - |
| 24.04.2025 | 46,90 | 47,80 | 46,30 | 47,80 | 1,06% | - |
| 23.04.2025 | 47,70 | 49,10 | 47,20 | 47,30 | 0,64% | - |
| 22.04.2025 | 44,30 | 47,00 | 44,20 | 47,00 | 3,52% | - |
| 17.04.2025 | 44,40 | 45,80 | 43,40 | 45,40 | 2,95% | - |
| 16.04.2025 | 44,50 | 45,30 | 43,60 | 44,10 | -2,65% | - |
| 15.04.2025 | 45,00 | 45,90 | 44,90 | 45,30 | 0,67% | - |
| 14.04.2025 | 44,90 | 45,80 | 44,10 | 45,00 | 0,67% | - |
| 11.04.2025 | 46,00 | 46,10 | 43,20 | 44,70 | -2,83% | - |
| 10.04.2025 | 49,30 | 49,30 | 44,80 | 46,00 | -7,07% | 8,00 |
| 09.04.2025 | 46,20 | 50,50 | 45,30 | 49,50 | 4,43% | 1.458,00 |
| 08.04.2025 | 50,40 | 51,75 | 47,00 | 47,40 | -5,01% | 1.039,00 |
| 07.04.2025 | 50,65 | 53,75 | 49,60 | 49,90 | -4,50% | 50,00 |
| 04.04.2025 | 49,95 | 53,25 | 48,20 | 52,25 | 2,96% | 218,00 |
| 03.04.2025 | 52,25 | 52,50 | 49,40 | 50,75 | -6,45% | 2.424,00 |
| 02.04.2025 | 54,25 | 54,25 | 52,75 | 54,25 | 0,00% | - |
| 01.04.2025 | 53,75 | 54,25 | 52,75 | 54,25 | 0,93% | - |
| 31.03.2025 | 53,25 | 54,25 | 52,00 | 53,75 | 0,94% | 59,00 |
| 28.03.2025 | 55,25 | 55,25 | 53,25 | 53,25 | -2,74% | - |
| 27.03.2025 | 54,75 | 55,75 | 54,75 | 54,75 | 0,00% | - |
| 26.03.2025 | 54,25 | 55,25 | 54,25 | 54,75 | 0,92% | - |
| 25.03.2025 | 53,25 | 55,75 | 51,75 | 54,25 | 4,33% | 226,00 |
| 24.03.2025 | 55,25 | 57,50 | 50,50 | 52,00 | -5,88% | 206,00 |
| 21.03.2025 | 56,25 | 56,25 | 53,50 | 55,25 | -1,78% | 11,00 |
| 20.03.2025 | 56,75 | 58,25 | 56,25 | 56,25 | 0,00% | - |
| 19.03.2025 | 55,75 | 56,75 | 55,25 | 56,25 | 1,81% | - |
| 18.03.2025 | 55,25 | 55,75 | 54,75 | 55,25 | 0,00% | 31,00 |
| 17.03.2025 | 55,25 | 56,00 | 54,25 | 55,25 | -0,90% | 48,00 |
| 14.03.2025 | 55,75 | 56,25 | 54,75 | 55,75 | 0,90% | - |
| 13.03.2025 | 56,25 | 57,25 | 54,50 | 55,25 | -1,78% | 154,00 |
| 12.03.2025 | 57,75 | 58,75 | 55,75 | 56,25 | -1,75% | 394,00 |
| 11.03.2025 | 59,25 | 59,25 | 57,25 | 57,25 | -3,38% | - |
| 10.03.2025 | 58,75 | 61,25 | 58,25 | 59,25 | 0,85% | 225,00 |
| 07.03.2025 | 59,75 | 60,00 | 58,00 | 58,75 | -1,67% | 86,00 |
| 06.03.2025 | 56,75 | 59,75 | 56,75 | 59,75 | 4,37% | - |
| 05.03.2025 | 57,25 | 57,75 | 56,25 | 57,25 | 0,00% | 360,00 |
| 04.03.2025 | 57,25 | 57,75 | 55,00 | 57,25 | 0,00% | 409,00 |
| 03.03.2025 | 58,75 | 59,25 | 56,75 | 57,25 | -2,55% | 98,00 |
| 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% | 148,00 |
| 25.02.2025 | 58,25 | 60,75 | 56,75 | 60,25 | 3,43% | 665,00 |
| 24.02.2025 | 58,75 | 59,25 | 57,25 | 58,25 | 0,00% | 42,00 |
| 21.02.2025 | 59,75 | 60,75 | 58,25 | 58,25 | -1,69% | - |
| 20.02.2025 | 59,25 | 59,75 | 58,75 | 59,25 | -0,84% | 110,00 |
| 19.02.2025 | 59,75 | 60,25 | 58,25 | 59,75 | -1,65% | 280,00 |
| 18.02.2025 | 61,50 | 62,50 | 60,25 | 60,75 | -0,41% | 628,00 |
| 17.02.2025 | 61,00 | 63,00 | 61,00 | 61,00 | -1,21% | 107,00 |
| 14.02.2025 | 61,50 | 62,75 | 61,25 | 61,75 | 0,82% | 10,00 |
| 13.02.2025 | 61,25 | 62,75 | 60,75 | 61,25 | 0,00% | 37,00 |
| 12.02.2025 | 62,00 | 62,25 | 59,75 | 61,25 | -0,81% | 390,00 |
| 11.02.2025 | 62,00 | 62,75 | 61,25 | 61,75 | 0,00% | - |
| 10.02.2025 | 61,75 | 62,50 | 61,50 | 61,75 | 0,82% | 255,00 |