30,700€
-3,46%
Echtzeit-Aktienkurs Kaufman & Broad S.A.
Bid:
Ask:
Aktienkurse zur Kaufman & Broad S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 30,95 | 31,25 | 30,18 | 30,65 | -3,62% | - |
| 10.04.2025 | 30,40 | 31,80 | 30,40 | 31,80 | 4,09% | 119,00 |
| 09.04.2025 | 31,10 | 31,10 | 30,55 | 30,55 | -2,71% | - |
| 08.04.2025 | 30,20 | 31,40 | 30,20 | 31,40 | 2,78% | - |
| 07.04.2025 | 29,50 | 30,55 | 29,50 | 30,55 | -1,77% | - |
| 04.04.2025 | 31,10 | 31,10 | 31,10 | 31,10 | 0,16% | - |
| 03.04.2025 | 31,00 | 31,05 | 31,00 | 31,05 | -3,87% | - |
| 02.04.2025 | 32,55 | 32,55 | 32,30 | 32,30 | 2,54% | 75,00 |
| 01.04.2025 | 31,50 | 31,50 | 31,50 | 31,50 | -1,25% | - |
| 31.03.2025 | 31,90 | 31,90 | 31,90 | 31,90 | -0,93% | - |
| 28.03.2025 | 31,65 | 32,20 | 31,65 | 32,20 | 1,74% | - |
| 27.03.2025 | 31,55 | 31,65 | 31,55 | 31,65 | -3,36% | - |
| 26.03.2025 | 32,45 | 32,75 | 32,45 | 32,75 | -0,61% | 96,00 |
| 25.03.2025 | 31,70 | 32,95 | 31,70 | 32,95 | 2,97% | - |
| 24.03.2025 | 31,45 | 32,00 | 31,45 | 32,00 | 0,00% | - |
| 21.03.2025 | 31,70 | 32,00 | 31,70 | 32,00 | -2,88% | - |
| 20.03.2025 | 31,95 | 32,95 | 31,95 | 32,95 | 2,33% | - |
| 19.03.2025 | 31,75 | 32,20 | 31,75 | 32,20 | 1,90% | - |
| 18.03.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -3,51% | - |
| 17.03.2025 | 31,60 | 32,75 | 31,60 | 32,75 | 4,13% | 11,00 |
| 14.03.2025 | 31,45 | 31,45 | 31,45 | 31,45 | -2,93% | - |
| 13.03.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,15% | - |
| 12.03.2025 | 32,35 | 32,35 | 32,35 | 32,35 | 0,00% | - |
| 11.03.2025 | 32,35 | 32,35 | 32,35 | 32,35 | -2,41% | - |
| 10.03.2025 | 33,15 | 33,15 | 33,15 | 33,15 | -1,92% | 281,00 |
| 07.03.2025 | 33,00 | 33,80 | 33,00 | 33,80 | 0,75% | - |
| 06.03.2025 | 32,65 | 33,55 | 32,65 | 33,55 | 4,68% | - |
| 05.03.2025 | 32,05 | 32,05 | 32,05 | 32,05 | -1,38% | - |
| 04.03.2025 | 32,50 | 32,50 | 32,50 | 32,50 | -1,37% | - |
| 03.03.2025 | 32,00 | 32,95 | 32,00 | 32,95 | 1,07% | - |
| 28.02.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,40% | - |
| 27.02.2025 | 32,15 | 32,15 | 32,15 | 32,15 | -1,53% | - |
| 26.02.2025 | 32,65 | 32,65 | 32,65 | 32,65 | -0,15% | - |
| 25.02.2025 | 32,70 | 32,70 | 32,70 | 32,70 | 0,00% | - |
| 24.02.2025 | 32,70 | 32,70 | 32,70 | 32,70 | 1,08% | - |
| 21.02.2025 | 32,35 | 32,35 | 32,35 | 32,35 | -1,37% | - |
| 20.02.2025 | 32,65 | 32,80 | 32,65 | 32,80 | -1,65% | - |
| 19.02.2025 | 33,15 | 33,35 | 33,15 | 33,35 | -0,15% | - |
| 18.02.2025 | 32,75 | 33,40 | 32,75 | 33,40 | 1,52% | - |
| 17.02.2025 | 32,60 | 33,00 | 32,60 | 32,90 | 0,46% | 124,00 |
| 14.02.2025 | 32,55 | 32,75 | 32,55 | 32,75 | 0,77% | - |
| 13.02.2025 | 32,50 | 32,50 | 32,50 | 32,50 | -1,07% | - |
| 12.02.2025 | 32,85 | 32,85 | 32,85 | 32,85 | -0,61% | - |
| 11.02.2025 | 33,10 | 33,10 | 33,05 | 33,05 | -0,45% | - |
| 10.02.2025 | 32,40 | 33,20 | 32,40 | 33,20 | 1,07% | - |
| 07.02.2025 | 33,20 | 33,20 | 32,85 | 32,85 | -2,23% | - |
| 06.02.2025 | 33,25 | 33,60 | 33,25 | 33,60 | -0,15% | - |
| 05.02.2025 | 33,20 | 33,65 | 33,20 | 33,65 | -0,59% | - |
| 04.02.2025 | 33,45 | 33,85 | 33,45 | 33,85 | 0,00% | - |
| 03.02.2025 | 32,80 | 33,85 | 32,80 | 33,85 | 2,73% | - |
| 31.01.2025 | 32,95 | 32,95 | 32,95 | 32,95 | 2,01% | - |
| 30.01.2025 | 32,30 | 32,30 | 32,30 | 32,30 | 0,00% | - |
| 29.01.2025 | 32,30 | 32,30 | 32,30 | 32,30 | 0,00% | - |
| 28.01.2025 | 31,95 | 32,60 | 31,95 | 32,30 | 0,47% | 8,00 |
| 27.01.2025 | 31,20 | 32,15 | 31,20 | 32,15 | 2,23% | - |
| 24.01.2025 | 31,35 | 31,45 | 31,35 | 31,45 | -0,79% | - |
| 23.01.2025 | 31,70 | 31,70 | 31,70 | 31,70 | -0,16% | - |
| 22.01.2025 | 30,95 | 31,75 | 30,95 | 31,75 | 1,11% | - |
| 21.01.2025 | 31,00 | 31,40 | 31,00 | 31,40 | 1,13% | - |
| 20.01.2025 | 30,70 | 31,05 | 30,70 | 31,05 | -1,27% | 49,00 |
| 17.01.2025 | 31,15 | 31,45 | 31,15 | 31,45 | -0,47% | - |
| 16.01.2025 | 31,15 | 31,60 | 31,15 | 31,60 | 4,46% | - |
| 15.01.2025 | 30,25 | 30,25 | 30,25 | 30,25 | -2,26% | - |
| 14.01.2025 | 30,20 | 30,95 | 30,20 | 30,95 | -2,37% | - |
| 13.01.2025 | 31,85 | 31,85 | 31,70 | 31,70 | -2,31% | - |
| 10.01.2025 | 32,45 | 32,45 | 32,45 | 32,45 | -0,31% | - |
| 09.01.2025 | 32,10 | 32,55 | 32,10 | 32,55 | 0,93% | - |
| 08.01.2025 | 32,15 | 32,25 | 32,15 | 32,25 | -0,62% | - |
| 07.01.2025 | 32,80 | 32,80 | 32,45 | 32,45 | -2,26% | - |
| 06.01.2025 | 32,30 | 33,20 | 32,30 | 33,20 | 3,91% | - |
| 03.01.2025 | 31,95 | 31,95 | 31,95 | 31,95 | -1,54% | - |
| 02.01.2025 | 32,25 | 32,45 | 32,25 | 32,45 | 1,41% | - |
| 30.12.2024 | 31,75 | 32,00 | 31,75 | 32,00 | 0,31% | - |
| 27.12.2024 | 31,50 | 32,10 | 31,50 | 31,90 | 0,63% | 3,00 |
| 23.12.2024 | 31,70 | 31,70 | 31,70 | 31,70 | -0,94% | - |
| 20.12.2024 | 31,75 | 32,00 | 31,75 | 32,00 | 0,95% | 29,00 |
| 19.12.2024 | 31,70 | 31,70 | 31,70 | 31,70 | 1,44% | - |
| 18.12.2024 | 31,25 | 31,25 | 31,25 | 31,25 | 0,48% | - |
| 17.12.2024 | 30,70 | 31,10 | 30,70 | 31,10 | 1,30% | - |
| 16.12.2024 | 31,35 | 31,65 | 30,70 | 30,70 | -2,07% | - |
| 13.12.2024 | 31,45 | 31,75 | 31,35 | 31,35 | -0,32% | - |
| 12.12.2024 | 31,20 | 31,90 | 31,20 | 31,45 | 0,80% | - |
| 11.12.2024 | 31,15 | 31,50 | 31,15 | 31,20 | 0,16% | - |
| 10.12.2024 | 31,55 | 31,65 | 31,15 | 31,15 | -1,27% | - |
| 09.12.2024 | 31,85 | 32,20 | 31,55 | 31,55 | -0,94% | - |
| 06.12.2024 | 31,35 | 32,05 | 31,35 | 31,85 | 1,59% | - |
| 05.12.2024 | 30,65 | 31,60 | 30,65 | 31,35 | 2,28% | - |
| 04.12.2024 | 29,90 | 30,70 | 29,90 | 30,65 | 2,51% | - |
| 03.12.2024 | 29,95 | 30,20 | 29,90 | 29,90 | -0,17% | - |
| 02.12.2024 | 31,05 | 31,05 | 29,95 | 29,95 | -3,54% | - |
| 29.11.2024 | 30,95 | 31,15 | 30,95 | 31,05 | 0,32% | - |
| 28.11.2024 | 31,20 | 31,80 | 30,95 | 30,95 | -0,80% | - |
| 27.11.2024 | 31,50 | 31,50 | 31,20 | 31,20 | -0,95% | - |
| 26.11.2024 | 31,75 | 32,20 | 31,50 | 31,50 | -0,79% | - |
| 25.11.2024 | 32,40 | 32,75 | 31,70 | 31,75 | -2,01% | - |
| 22.11.2024 | 32,30 | 32,45 | 32,30 | 32,40 | 1,09% | - |
| 21.11.2024 | 32,30 | 32,60 | 32,05 | 32,05 | -0,77% | - |
| 20.11.2024 | 32,70 | 33,00 | 32,30 | 32,30 | -1,22% | - |
| 19.11.2024 | 32,75 | 32,95 | 32,70 | 32,70 | -0,15% | - |
| 18.11.2024 | 33,00 | 33,20 | 32,75 | 32,75 | -0,76% | - |