30,850€
Echtzeit-Aktienkurs KAUFMAN+BROAD INH. EO-,26
Bid:
Ask:
Aktienkurse zur KAUFMAN+BROAD INH. EO-,26 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -2,11% | - |
| 13.02.2026 | 30,70 | 30,85 | 30,70 | 30,85 | 0,33% | 210,00 |
| 12.02.2026 | 30,75 | 30,75 | 30,75 | 30,75 | -2,23% | - |
| 11.02.2026 | 31,45 | 31,45 | 31,45 | 31,45 | 1,62% | - |
| 10.02.2026 | 30,95 | 30,95 | 30,95 | 30,95 | -1,90% | - |
| 09.02.2026 | 31,55 | 31,55 | 31,55 | 31,55 | 2,27% | - |
| 06.02.2026 | 30,85 | 30,85 | 30,85 | 30,85 | -1,59% | - |
| 05.02.2026 | 31,35 | 31,35 | 31,35 | 31,35 | 1,79% | - |
| 04.02.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 1,15% | - |
| 03.02.2026 | 30,45 | 30,45 | 30,45 | 30,45 | -1,93% | - |
| 02.02.2026 | 31,35 | 31,35 | 31,05 | 31,05 | -2,97% | 508,00 |
| 30.01.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 29.01.2026 | 32,10 | 32,20 | 32,10 | 32,20 | 2,22% | 156,00 |
| 28.01.2026 | 31,50 | 31,50 | 31,50 | 31,50 | 0,32% | - |
| 27.01.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 8,65% | - |
| 26.01.2026 | 28,90 | 28,90 | 28,90 | 28,90 | -1,53% | - |
| 23.01.2026 | 29,35 | 29,35 | 29,35 | 29,35 | -0,34% | - |
| 22.01.2026 | 29,45 | 29,45 | 29,45 | 29,45 | 0,17% | - |
| 21.01.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 20.01.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -2,16% | - |
| 19.01.2026 | 30,05 | 30,05 | 30,05 | 30,05 | 1,52% | 170,00 |
| 16.01.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 15.01.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -1,16% | - |
| 14.01.2026 | 30,15 | 30,15 | 30,15 | 30,15 | 1,34% | - |
| 13.01.2026 | 29,75 | 29,75 | 29,75 | 29,75 | -0,83% | - |
| 12.01.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -0,99% | - |
| 09.01.2026 | 29,75 | 30,30 | 29,75 | 30,30 | -0,16% | - |
| 08.01.2026 | 30,35 | 30,35 | 30,35 | 30,35 | 3,23% | - |
| 07.01.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 06.01.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,35% | - |
| 05.01.2026 | 28,90 | 28,90 | 28,90 | 28,90 | -1,37% | - |
| 02.01.2026 | 29,30 | 29,30 | 29,30 | 29,30 | -0,34% | - |
| 30.12.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,91% | - |
| 29.12.2025 | 28,85 | 28,85 | 28,85 | 28,85 | -1,20% | - |
| 23.12.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 22.12.2025 | 29,40 | 29,60 | 29,40 | 29,60 | -0,17% | 22,00 |
| 19.12.2025 | 29,75 | 29,75 | 29,40 | 29,65 | -0,17% | 44,00 |
| 18.12.2025 | 29,70 | 29,70 | 29,70 | 29,70 | 2,06% | - |
| 17.12.2025 | 29,10 | 29,10 | 29,10 | 29,10 | 1,04% | - |
| 16.12.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,03% | - |
| 15.12.2025 | 29,10 | 29,10 | 29,10 | 29,10 | -0,51% | - |
| 12.12.2025 | 29,25 | 29,65 | 29,25 | 29,25 | 1,04% | 351,00 |
| 11.12.2025 | 28,95 | 28,95 | 28,95 | 28,95 | 0,35% | - |
| 10.12.2025 | 28,85 | 28,85 | 28,85 | 28,85 | -0,69% | - |
| 09.12.2025 | 29,05 | 29,05 | 29,05 | 29,05 | -3,97% | - |
| 08.12.2025 | 29,25 | 30,25 | 29,25 | 30,25 | 2,37% | 15,00 |
| 05.12.2025 | 29,55 | 29,55 | 29,55 | 29,55 | 1,55% | - |
| 04.12.2025 | 29,10 | 29,10 | 29,10 | 29,10 | -1,52% | - |
| 03.12.2025 | 29,55 | 29,55 | 29,55 | 29,55 | -0,51% | - |
| 02.12.2025 | 29,70 | 29,70 | 29,70 | 29,70 | 1,02% | - |
| 01.12.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,84% | - |
| 28.11.2025 | 29,65 | 29,65 | 29,65 | 29,65 | 2,07% | - |
| 27.11.2025 | 29,05 | 29,05 | 29,05 | 29,05 | -1,53% | - |
| 26.11.2025 | 29,50 | 29,50 | 29,50 | 29,50 | 4,06% | - |
| 25.11.2025 | 28,35 | 28,35 | 28,35 | 28,35 | -0,70% | - |
| 24.11.2025 | 28,55 | 28,55 | 28,55 | 28,55 | 3,25% | - |
| 21.11.2025 | 27,65 | 27,65 | 27,65 | 27,65 | -0,72% | - |
| 20.11.2025 | 27,85 | 27,85 | 27,85 | 27,85 | -0,36% | - |
| 19.11.2025 | 27,95 | 27,95 | 27,95 | 27,95 | -0,89% | - |
| 18.11.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,35% | - |
| 17.11.2025 | 28,30 | 28,30 | 28,30 | 28,30 | -0,18% | - |
| 14.11.2025 | 28,35 | 28,35 | 28,35 | 28,35 | 0,18% | - |
| 13.11.2025 | 28,30 | 28,30 | 28,30 | 28,30 | -1,57% | - |
| 12.11.2025 | 28,75 | 28,75 | 28,75 | 28,75 | 1,77% | - |
| 11.11.2025 | 28,25 | 28,25 | 28,25 | 28,25 | -1,22% | - |
| 10.11.2025 | 27,65 | 28,60 | 27,65 | 28,60 | 2,51% | 482,00 |
| 07.11.2025 | 27,90 | 27,90 | 27,90 | 27,90 | -0,18% | - |
| 06.11.2025 | 27,95 | 27,95 | 27,95 | 27,95 | -0,18% | - |
| 05.11.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,93% | - |
| 04.11.2025 | 28,55 | 28,55 | 28,55 | 28,55 | -0,17% | - |
| 03.11.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,18% | - |
| 31.10.2025 | 28,55 | 28,55 | 28,55 | 28,55 | 1,24% | - |
| 30.10.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -1,05% | - |
| 29.10.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -1,21% | - |
| 28.10.2025 | 28,35 | 28,85 | 28,35 | 28,85 | 0,35% | 15,00 |
| 27.10.2025 | 28,75 | 28,75 | 28,75 | 28,75 | -0,35% | - |
| 24.10.2025 | 28,85 | 28,85 | 28,85 | 28,85 | 1,58% | - |
| 23.10.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,53% | - |
| 22.10.2025 | 28,25 | 28,25 | 28,25 | 28,25 | 1,07% | - |
| 21.10.2025 | 27,95 | 27,95 | 27,95 | 27,95 | -0,18% | - |
| 20.10.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,75% | - |
| 17.10.2025 | 28,10 | 28,55 | 28,10 | 28,50 | 1,79% | 569,00 |
| 16.10.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,53% | - |
| 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% | - |