28,550€
1,24%
Echtzeit-Aktienkurs KAUFMAN+BROAD INH. EO-,26
Bid:
Ask:
Aktienkurse zur KAUFMAN+BROAD INH. EO-,26 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 28,15 | 28,15 | 28,15 | 28,15 | -0,18% | - |
| 14.10.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 3,30% | - |
| 13.10.2025 | 27,30 | 27,30 | 27,30 | 27,30 | -4,21% | - |
| 10.10.2025 | 27,65 | 28,50 | 27,65 | 28,50 | 2,33% | 651,00 |
| 09.10.2025 | 27,85 | 27,85 | 27,85 | 27,85 | 1,27% | - |
| 08.10.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 0,55% | - |
| 07.10.2025 | 27,35 | 27,35 | 27,35 | 27,35 | -4,20% | - |
| 06.10.2025 | 28,55 | 28,55 | 28,55 | 28,55 | -0,52% | - |
| 03.10.2025 | 28,85 | 28,85 | 28,70 | 28,70 | -0,69% | 63,00 |
| 02.10.2025 | 28,90 | 28,90 | 28,90 | 28,90 | -0,86% | - |
| 01.10.2025 | 29,15 | 29,15 | 29,15 | 29,15 | -0,34% | - |
| 30.09.2025 | 29,25 | 29,25 | 29,25 | 29,25 | 0,52% | - |
| 29.09.2025 | 29,10 | 29,10 | 29,10 | 29,10 | 1,22% | - |
| 26.09.2025 | 28,75 | 28,75 | 28,75 | 28,75 | -0,69% | - |
| 25.09.2025 | 28,80 | 28,95 | 28,80 | 28,95 | -0,52% | - |
| 24.09.2025 | 28,35 | 29,10 | 28,35 | 29,10 | 1,39% | - |
| 23.09.2025 | 28,40 | 28,70 | 28,40 | 28,70 | -0,35% | - |
| 22.09.2025 | 28,85 | 28,85 | 28,80 | 28,80 | -0,86% | - |
| 19.09.2025 | 28,65 | 29,05 | 28,65 | 29,05 | -2,35% | - |
| 18.09.2025 | 29,50 | 29,75 | 29,50 | 29,75 | -0,17% | - |
| 17.09.2025 | 29,05 | 29,80 | 29,05 | 29,80 | 1,71% | 237,00 |
| 16.09.2025 | 29,10 | 29,30 | 29,10 | 29,30 | -0,68% | - |
| 15.09.2025 | 28,50 | 29,50 | 28,50 | 29,50 | 4,80% | - |
| 12.09.2025 | 28,15 | 28,15 | 28,15 | 28,15 | -0,18% | - |
| 10.09.2025 | 27,75 | 28,20 | 27,75 | 28,20 | 5,82% | - |
| 05.09.2025 | 26,65 | 26,65 | 26,65 | 26,65 | -2,91% | - |
| 04.09.2025 | 26,40 | 27,45 | 26,40 | 27,45 | 3,58% | 63,00 |
| 03.09.2025 | 26,50 | 26,50 | 26,50 | 26,50 | -2,75% | - |
| 02.09.2025 | 27,55 | 27,65 | 27,25 | 27,25 | -3,02% | 589,00 |
| 01.09.2025 | 28,10 | 28,10 | 28,10 | 28,10 | -3,10% | - |
| 29.08.2025 | 28,45 | 29,00 | 28,45 | 29,00 | 1,58% | 885,00 |
| 28.08.2025 | 28,55 | 28,55 | 28,55 | 28,55 | -1,04% | - |
| 27.08.2025 | 28,85 | 28,85 | 28,85 | 28,85 | -1,03% | - |
| 26.08.2025 | 29,95 | 29,95 | 29,15 | 29,15 | -5,20% | - |
| 25.08.2025 | 30,75 | 30,75 | 30,75 | 30,75 | -0,49% | - |
| 22.08.2025 | 30,30 | 30,90 | 30,30 | 30,90 | 0,16% | - |
| 21.08.2025 | 30,55 | 30,85 | 30,55 | 30,85 | 0,00% | - |
| 20.08.2025 | 30,70 | 30,85 | 30,70 | 30,85 | 0,16% | - |
| 19.08.2025 | 30,50 | 30,80 | 30,50 | 30,80 | -0,32% | - |
| 18.08.2025 | 30,60 | 30,90 | 30,60 | 30,90 | -0,80% | - |
| 15.08.2025 | 31,00 | 31,15 | 31,00 | 31,15 | -0,32% | - |
| 14.08.2025 | 31,05 | 31,25 | 31,05 | 31,25 | 1,13% | - |
| 13.08.2025 | 30,90 | 30,90 | 30,90 | 30,90 | -1,44% | - |
| 12.08.2025 | 31,45 | 31,45 | 31,35 | 31,35 | -0,63% | - |
| 11.08.2025 | 31,95 | 31,95 | 31,55 | 31,55 | -0,63% | - |
| 08.08.2025 | 31,35 | 31,75 | 31,35 | 31,75 | 1,93% | - |
| 07.08.2025 | 31,15 | 31,15 | 31,15 | 31,15 | -1,42% | - |
| 06.08.2025 | 31,15 | 31,60 | 31,15 | 31,60 | 1,12% | - |
| 05.08.2025 | 30,80 | 31,25 | 30,80 | 31,25 | -0,79% | - |
| 04.08.2025 | 30,35 | 31,50 | 30,35 | 31,50 | 2,94% | 85,00 |
| 01.08.2025 | 30,70 | 30,70 | 30,60 | 30,60 | -1,61% | - |
| 31.07.2025 | 30,90 | 31,25 | 30,90 | 31,10 | 0,97% | - |
| 30.07.2025 | 30,55 | 30,80 | 30,55 | 30,80 | -2,69% | - |
| 29.07.2025 | 30,75 | 31,65 | 30,75 | 31,65 | 1,93% | 173,00 |
| 28.07.2025 | 30,90 | 31,05 | 30,90 | 31,05 | 0,65% | - |
| 25.07.2025 | 30,65 | 30,85 | 30,65 | 30,85 | -0,64% | - |
| 24.07.2025 | 30,85 | 31,05 | 30,85 | 31,05 | 2,14% | - |
| 23.07.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,49% | - |
| 22.07.2025 | 30,60 | 30,60 | 30,55 | 30,55 | -1,29% | - |
| 21.07.2025 | 30,95 | 31,80 | 30,95 | 30,95 | -1,28% | 138,00 |
| 18.07.2025 | 30,55 | 31,35 | 30,55 | 31,35 | 1,13% | - |
| 17.07.2025 | 30,40 | 31,00 | 30,40 | 31,00 | -0,48% | - |
| 16.07.2025 | 30,75 | 31,15 | 30,75 | 31,15 | -2,66% | - |
| 15.07.2025 | 31,00 | 32,00 | 31,00 | 32,00 | 2,56% | 209,00 |
| 14.07.2025 | 31,00 | 31,20 | 31,00 | 31,20 | -2,50% | - |
| 11.07.2025 | 32,65 | 32,65 | 32,00 | 32,00 | -2,29% | 258,00 |
| 10.07.2025 | 32,05 | 32,75 | 32,05 | 32,75 | 2,66% | - |
| 09.07.2025 | 31,90 | 31,90 | 31,90 | 31,90 | -1,85% | - |
| 08.07.2025 | 32,05 | 32,50 | 32,05 | 32,50 | 0,62% | - |
| 07.07.2025 | 32,30 | 32,30 | 32,30 | 32,30 | -1,22% | - |
| 04.07.2025 | 32,65 | 32,70 | 32,65 | 32,70 | -0,76% | - |
| 03.07.2025 | 32,95 | 32,95 | 32,95 | 32,95 | 0,30% | - |
| 02.07.2025 | 32,55 | 32,85 | 32,55 | 32,85 | -0,15% | - |
| 01.07.2025 | 32,40 | 32,90 | 32,40 | 32,90 | -0,30% | - |
| 30.06.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 2,01% | - |
| 27.06.2025 | 32,35 | 32,35 | 32,35 | 32,35 | -1,07% | - |
| 26.06.2025 | 32,65 | 32,70 | 32,65 | 32,70 | -1,06% | - |
| 25.06.2025 | 31,95 | 33,05 | 31,95 | 33,05 | 2,48% | - |
| 24.06.2025 | 31,45 | 32,25 | 31,45 | 32,25 | 0,94% | - |
| 23.06.2025 | 31,75 | 31,95 | 31,75 | 31,95 | -0,62% | - |
| 20.06.2025 | 31,80 | 32,15 | 31,80 | 32,15 | -0,31% | - |
| 19.06.2025 | 32,40 | 32,40 | 32,25 | 32,25 | -1,07% | - |
| 18.06.2025 | 32,35 | 32,60 | 32,35 | 32,60 | -0,61% | - |
| 17.06.2025 | 32,40 | 32,80 | 32,40 | 32,80 | 0,15% | - |
| 16.06.2025 | 32,40 | 32,75 | 32,40 | 32,75 | 0,15% | - |
| 13.06.2025 | 32,75 | 32,75 | 32,70 | 32,70 | -1,51% | - |
| 12.06.2025 | 33,05 | 33,40 | 33,05 | 33,20 | -0,45% | - |
| 11.06.2025 | 33,00 | 33,35 | 33,00 | 33,35 | 0,00% | - |
| 10.06.2025 | 32,85 | 33,35 | 32,85 | 33,35 | 0,30% | - |
| 09.06.2025 | 32,75 | 33,25 | 32,75 | 33,25 | 0,61% | - |
| 06.06.2025 | 32,80 | 33,05 | 32,80 | 33,05 | -0,60% | - |
| 05.06.2025 | 32,85 | 33,25 | 32,85 | 33,25 | 2,47% | - |
| 04.06.2025 | 32,45 | 32,45 | 32,45 | 32,45 | -2,11% | - |
| 03.06.2025 | 33,15 | 33,15 | 33,15 | 33,15 | 1,07% | - |
| 02.06.2025 | 32,85 | 32,85 | 32,80 | 32,80 | 0,61% | - |
| 30.05.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,40% | - |
| 29.05.2025 | 32,15 | 32,15 | 32,15 | 32,15 | -1,38% | - |
| 28.05.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,51% | - |
| 27.05.2025 | 33,10 | 33,10 | 33,10 | 33,10 | 1,38% | - |
| 26.05.2025 | 32,65 | 32,65 | 32,65 | 32,65 | -1,36% | - |