32,300€
3,86%
Echtzeit-Aktienkurs Kaufman & Broad S.A.
Bid:
Ask:
Aktienkurse zur Kaufman & Broad S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 31,10 | 32,05 | 31,10 | 31,90 | 2,57% | - |
| 26.09.2024 | 30,90 | 31,30 | 30,90 | 31,10 | 0,65% | - |
| 25.09.2024 | 31,25 | 31,40 | 30,90 | 30,90 | -1,12% | - |
| 24.09.2024 | 31,20 | 31,90 | 31,20 | 31,25 | 0,16% | - |
| 23.09.2024 | 32,00 | 32,00 | 31,20 | 31,20 | -2,50% | - |
| 20.09.2024 | 32,30 | 32,75 | 32,00 | 32,00 | -0,93% | - |
| 19.09.2024 | 31,90 | 32,65 | 31,90 | 32,30 | 1,25% | - |
| 18.09.2024 | 32,15 | 32,45 | 31,90 | 31,90 | -0,78% | - |
| 17.09.2024 | 31,10 | 32,25 | 31,10 | 32,15 | 3,38% | - |
| 16.09.2024 | 32,25 | 32,25 | 31,05 | 31,10 | -3,57% | - |
| 13.09.2024 | 31,90 | 32,60 | 31,90 | 32,25 | 1,10% | - |
| 12.09.2024 | 31,50 | 32,15 | 31,50 | 31,90 | 1,27% | - |
| 11.09.2024 | 31,80 | 32,40 | 31,50 | 31,50 | -0,94% | - |
| 10.09.2024 | 32,45 | 32,60 | 31,80 | 31,80 | -2,00% | - |
| 09.09.2024 | 31,15 | 32,60 | 31,15 | 32,45 | 4,17% | - |
| 06.09.2024 | 31,20 | 31,70 | 31,15 | 31,15 | -0,16% | - |
| 05.09.2024 | 30,65 | 31,75 | 30,65 | 31,20 | 1,79% | - |
| 04.09.2024 | 31,00 | 31,00 | 30,65 | 30,65 | -1,13% | - |
| 03.09.2024 | 31,70 | 31,70 | 31,00 | 31,00 | -2,21% | - |
| 02.09.2024 | 31,70 | 31,70 | 31,50 | 31,70 | 0,00% | - |
| 30.08.2024 | 30,80 | 31,70 | 30,80 | 31,70 | 2,92% | - |
| 29.08.2024 | 30,35 | 30,80 | 30,35 | 30,80 | 1,48% | - |
| 28.08.2024 | 30,65 | 30,80 | 30,35 | 30,35 | -0,98% | - |
| 27.08.2024 | 30,95 | 31,20 | 30,65 | 30,65 | -1,45% | - |
| 26.08.2024 | 31,25 | 31,25 | 31,05 | 31,10 | -0,48% | - |
| 23.08.2024 | 30,55 | 31,25 | 30,55 | 31,25 | 1,63% | - |
| 22.08.2024 | 30,60 | 30,80 | 30,60 | 30,75 | 0,33% | - |
| 21.08.2024 | 30,15 | 30,70 | 30,15 | 30,65 | 0,99% | - |
| 20.08.2024 | 30,50 | 30,60 | 30,35 | 30,35 | -0,98% | - |
| 19.08.2024 | 30,40 | 30,65 | 30,25 | 30,65 | 0,66% | - |
| 16.08.2024 | 29,80 | 30,45 | 29,80 | 30,45 | 1,50% | - |
| 15.08.2024 | 29,55 | 30,00 | 29,55 | 30,00 | 0,84% | - |
| 14.08.2024 | 29,45 | 29,80 | 29,45 | 29,75 | 0,00% | - |
| 13.08.2024 | 29,65 | 29,75 | 29,60 | 29,75 | 0,00% | - |
| 12.08.2024 | 29,65 | 29,75 | 29,65 | 29,75 | 0,00% | - |
| 09.08.2024 | 29,10 | 29,80 | 29,10 | 29,75 | 1,19% | - |
| 08.08.2024 | 30,25 | 30,25 | 29,35 | 29,40 | -2,81% | 44,00 |
| 07.08.2024 | 29,60 | 30,25 | 29,60 | 30,25 | 1,51% | - |
| 06.08.2024 | 29,75 | 30,20 | 29,35 | 29,80 | 2,05% | - |
| 05.08.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -3,95% | - |
| 02.08.2024 | 30,55 | 30,55 | 30,35 | 30,40 | -0,49% | - |
| 01.08.2024 | 31,25 | 31,35 | 30,55 | 30,55 | -3,17% | - |
| 31.07.2024 | 31,50 | 32,05 | 31,50 | 31,55 | -0,47% | - |
| 30.07.2024 | 30,70 | 31,70 | 30,70 | 31,70 | 2,26% | 4,00 |
| 29.07.2024 | 31,40 | 31,50 | 31,00 | 31,00 | -1,27% | - |
| 26.07.2024 | 30,65 | 31,40 | 30,65 | 31,40 | 0,96% | - |
| 25.07.2024 | 31,10 | 31,10 | 31,10 | 31,10 | 1,47% | - |
| 24.07.2024 | 30,65 | 30,65 | 30,65 | 30,65 | -1,61% | - |
| 23.07.2024 | 31,15 | 31,15 | 31,15 | 31,15 | 0,97% | - |
| 22.07.2024 | 30,85 | 30,85 | 30,85 | 30,85 | -0,48% | - |
| 19.07.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 18.07.2024 | 31,75 | 31,75 | 31,40 | 31,40 | -1,72% | - |
| 17.07.2024 | 31,15 | 32,00 | 31,15 | 31,95 | 7,94% | 53,00 |
| 16.07.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,17% | - |
| 15.07.2024 | 28,55 | 29,55 | 28,55 | 29,55 | 2,78% | - |
| 12.07.2024 | 27,65 | 28,75 | 27,65 | 28,75 | 4,74% | - |
| 11.07.2024 | 27,45 | 27,45 | 27,45 | 27,45 | 0,00% | - |
| 10.07.2024 | 28,10 | 28,10 | 27,45 | 27,45 | -2,31% | - |
| 09.07.2024 | 28,25 | 28,25 | 28,10 | 28,10 | -0,71% | - |
| 08.07.2024 | 28,05 | 28,30 | 28,05 | 28,30 | 2,72% | - |
| 05.07.2024 | 27,55 | 27,55 | 27,55 | 27,55 | -1,08% | - |
| 04.07.2024 | 27,00 | 27,85 | 27,00 | 27,85 | 3,53% | 251,00 |
| 03.07.2024 | 26,30 | 26,90 | 26,30 | 26,90 | 1,89% | 110,00 |
| 02.07.2024 | 26,65 | 26,65 | 26,40 | 26,40 | -1,12% | - |
| 01.07.2024 | 25,35 | 26,70 | 25,35 | 26,70 | 5,74% | - |
| 28.06.2024 | 25,85 | 25,85 | 25,25 | 25,25 | -2,13% | - |
| 27.06.2024 | 26,95 | 27,25 | 25,80 | 25,80 | -4,27% | 70,00 |
| 26.06.2024 | 27,50 | 27,50 | 26,95 | 26,95 | -2,36% | - |
| 25.06.2024 | 27,65 | 27,65 | 27,25 | 27,60 | -0,18% | - |
| 24.06.2024 | 27,50 | 27,65 | 27,25 | 27,65 | 0,55% | 90,00 |
| 21.06.2024 | 27,60 | 27,60 | 27,50 | 27,50 | -0,54% | - |
| 20.06.2024 | 26,95 | 27,65 | 26,95 | 27,65 | 1,84% | - |
| 19.06.2024 | 27,95 | 28,00 | 27,15 | 27,15 | -2,51% | - |
| 18.06.2024 | 27,50 | 27,95 | 27,50 | 27,85 | 0,72% | - |
| 17.06.2024 | 27,65 | 27,65 | 27,15 | 27,65 | 1,28% | - |
| 14.06.2024 | 28,75 | 28,75 | 27,20 | 27,30 | -4,55% | - |
| 13.06.2024 | 30,10 | 30,45 | 28,60 | 28,60 | -5,77% | 31,00 |
| 12.06.2024 | 30,40 | 30,40 | 30,00 | 30,35 | -0,49% | - |
| 11.06.2024 | 30,75 | 31,10 | 30,50 | 30,50 | -1,29% | - |
| 10.06.2024 | 31,80 | 31,80 | 30,75 | 30,90 | -3,74% | - |
| 07.06.2024 | 31,70 | 32,10 | 31,70 | 32,10 | 0,78% | - |
| 06.06.2024 | 32,25 | 32,40 | 31,85 | 31,85 | -0,78% | - |
| 05.06.2024 | 32,40 | 32,40 | 32,10 | 32,10 | -1,53% | - |
| 04.06.2024 | 33,15 | 33,15 | 32,60 | 32,60 | -1,66% | - |
| 03.06.2024 | 32,80 | 33,90 | 32,80 | 33,15 | 1,22% | 300,00 |
| 31.05.2024 | 32,00 | 32,75 | 32,00 | 32,75 | 1,87% | 202,00 |
| 30.05.2024 | 31,40 | 32,20 | 31,40 | 32,15 | 2,39% | 389,00 |
| 29.05.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,16% | - |
| 28.05.2024 | 31,80 | 31,80 | 31,30 | 31,35 | -1,57% | - |
| 27.05.2024 | 31,80 | 32,00 | 31,80 | 31,85 | 0,00% | - |
| 24.05.2024 | 31,40 | 31,85 | 31,30 | 31,85 | 1,43% | - |
| 23.05.2024 | 31,25 | 31,40 | 31,25 | 31,40 | 0,64% | - |
| 22.05.2024 | 31,45 | 31,45 | 31,15 | 31,20 | -1,73% | - |
| 21.05.2024 | 31,50 | 32,00 | 31,50 | 31,75 | 0,95% | - |
| 20.05.2024 | 31,40 | 31,45 | 31,05 | 31,45 | -0,32% | - |
| 17.05.2024 | 31,05 | 31,55 | 31,00 | 31,55 | 1,45% | - |
| 16.05.2024 | 31,05 | 31,10 | 31,00 | 31,10 | 0,65% | - |
| 15.05.2024 | 31,15 | 31,40 | 30,90 | 30,90 | -1,75% | - |
| 14.05.2024 | 31,05 | 31,45 | 30,90 | 31,45 | 1,78% | - |
| 13.05.2024 | 30,10 | 30,90 | 30,10 | 30,90 | 2,32% | - |