24,225€
-2,32%
Echtzeit-Aktienkurs Kaufman & Broad S.A.
Bid:
Ask:
Aktienkurse zur Kaufman & Broad S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 24,50 | 24,50 | 24,50 | 24,50 | -1,21% | - |
| 07.07.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 06.07.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 03.07.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | - |
| 02.07.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 01.07.2026 | 23,90 | 23,90 | 23,60 | 23,60 | -2,28% | - |
| 30.06.2026 | 24,15 | 24,15 | 24,15 | 24,15 | 0,84% | - |
| 29.06.2026 | 24,60 | 24,60 | 23,95 | 23,95 | 2,13% | - |
| 26.06.2026 | 23,45 | 23,45 | 23,45 | 23,45 | -3,30% | - |
| 25.06.2026 | 24,15 | 24,25 | 24,15 | 24,25 | 2,75% | 210,00 |
| 24.06.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 23.06.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -1,86% | - |
| 22.06.2026 | 24,25 | 24,25 | 24,25 | 24,25 | -0,41% | - |
| 19.06.2026 | 24,35 | 24,35 | 24,35 | 24,35 | -1,81% | - |
| 18.06.2026 | 24,50 | 24,80 | 24,50 | 24,80 | 1,02% | 12,00 |
| 17.06.2026 | 24,55 | 24,55 | 24,55 | 24,55 | 1,03% | - |
| 16.06.2026 | 24,30 | 24,30 | 24,30 | 24,30 | -1,42% | - |
| 15.06.2026 | 24,50 | 24,65 | 24,50 | 24,65 | 1,23% | 1.345,00 |
| 12.06.2026 | 24,35 | 24,35 | 24,35 | 24,35 | 1,67% | - |
| 11.06.2026 | 23,95 | 23,95 | 23,95 | 23,95 | -0,83% | - |
| 10.06.2026 | 24,15 | 24,15 | 24,15 | 24,15 | -1,23% | - |
| 09.06.2026 | 24,00 | 24,45 | 24,00 | 24,45 | 1,88% | 664,00 |
| 08.06.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -2,83% | - |
| 05.06.2026 | 24,70 | 24,70 | 24,70 | 24,70 | 4,66% | 12,00 |
| 04.06.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -3,48% | - |
| 03.06.2026 | 24,45 | 24,45 | 24,45 | 24,45 | -1,61% | - |
| 02.06.2026 | 24,85 | 24,85 | 24,85 | 24,85 | -0,60% | - |
| 01.06.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 29.05.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 1,20% | - |
| 28.05.2026 | 24,90 | 24,90 | 24,90 | 24,90 | 0,81% | - |
| 27.05.2026 | 24,70 | 24,70 | 24,70 | 24,70 | -0,80% | - |
| 26.05.2026 | 24,90 | 24,90 | 24,90 | 24,90 | -1,58% | - |
| 25.05.2026 | 25,20 | 25,30 | 25,20 | 25,30 | 1,61% | - |
| 22.05.2026 | 24,90 | 24,90 | 24,90 | 24,90 | -0,80% | - |
| 21.05.2026 | 25,10 | 25,10 | 25,10 | 25,10 | 3,29% | - |
| 20.05.2026 | 24,30 | 24,30 | 24,30 | 24,30 | 0,83% | - |
| 19.05.2026 | 24,10 | 24,10 | 24,10 | 24,10 | 0,42% | - |
| 18.05.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -3,23% | - |
| 15.05.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -1,00% | - |
| 14.05.2026 | 25,05 | 25,05 | 25,05 | 25,05 | 0,00% | - |
| 13.05.2026 | 25,05 | 25,05 | 25,05 | 25,05 | 0,00% | - |
| 12.05.2026 | 25,05 | 25,05 | 25,05 | 25,05 | -0,99% | - |
| 11.05.2026 | 25,30 | 25,30 | 25,30 | 25,30 | -9,16% | - |
| 08.05.2026 | 27,45 | 27,85 | 27,45 | 27,85 | -0,18% | 100,00 |
| 07.05.2026 | 27,90 | 27,90 | 27,90 | 27,90 | -2,11% | - |
| 06.05.2026 | 26,90 | 28,50 | 26,90 | 28,50 | 4,78% | 159,00 |
| 05.05.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,37% | - |
| 04.05.2026 | 27,10 | 27,10 | 27,10 | 27,10 | -1,45% | - |
| 30.04.2026 | 27,50 | 27,50 | 27,50 | 27,50 | -1,79% | - |
| 29.04.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 28.04.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -2,28% | - |
| 27.04.2026 | 28,45 | 28,45 | 28,45 | 28,45 | 1,61% | - |
| 24.04.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | - |
| 23.04.2026 | 28,55 | 28,80 | 28,55 | 28,80 | 0,88% | 150,00 |
| 22.04.2026 | 28,55 | 28,55 | 28,55 | 28,55 | -0,35% | - |
| 21.04.2026 | 28,65 | 28,65 | 28,65 | 28,65 | -1,04% | - |
| 20.04.2026 | 28,95 | 28,95 | 28,95 | 28,95 | 1,58% | - |
| 17.04.2026 | 28,50 | 28,50 | 28,50 | 28,50 | 0,35% | 87,00 |
| 16.04.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -0,87% | - |
| 15.04.2026 | 28,65 | 28,65 | 28,65 | 28,65 | 1,24% | - |
| 14.04.2026 | 28,30 | 28,30 | 28,30 | 28,30 | -0,70% | - |
| 13.04.2026 | 28,80 | 28,80 | 28,20 | 28,50 | -2,40% | 486,00 |
| 10.04.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -1,02% | - |
| 09.04.2026 | 29,50 | 29,50 | 29,50 | 29,50 | -1,83% | - |
| 08.04.2026 | 30,05 | 30,05 | 30,05 | 30,05 | 1,52% | - |
| 07.04.2026 | 28,95 | 29,60 | 28,95 | 29,60 | 2,42% | 600,00 |
| 02.04.2026 | 28,90 | 28,90 | 28,90 | 28,90 | 2,12% | 400,00 |
| 01.04.2026 | 28,30 | 28,30 | 28,30 | 28,30 | -0,53% | - |
| 31.03.2026 | 27,65 | 28,45 | 27,65 | 28,45 | -0,70% | 919,00 |
| 30.03.2026 | 28,65 | 28,65 | 28,65 | 28,65 | 0,17% | - |
| 27.03.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,35% | - |
| 26.03.2026 | 28,50 | 28,50 | 28,50 | 28,50 | -2,73% | - |
| 25.03.2026 | 29,30 | 29,30 | 29,30 | 29,30 | 2,09% | - |
| 24.03.2026 | 28,65 | 28,70 | 28,65 | 28,70 | 1,59% | - |
| 23.03.2026 | 28,25 | 28,25 | 28,25 | 28,25 | -2,42% | - |
| 20.03.2026 | 28,95 | 28,95 | 28,95 | 28,95 | -0,34% | - |
| 19.03.2026 | 29,05 | 29,05 | 29,05 | 29,05 | 0,52% | - |
| 18.03.2026 | 28,90 | 28,90 | 28,90 | 28,90 | 0,70% | - |
| 17.03.2026 | 28,70 | 28,70 | 28,70 | 28,70 | -1,54% | - |
| 16.03.2026 | 29,15 | 29,15 | 29,15 | 29,15 | -1,19% | - |
| 13.03.2026 | 29,50 | 29,50 | 29,50 | 29,50 | -0,51% | - |
| 12.03.2026 | 29,65 | 29,65 | 29,65 | 29,65 | -1,33% | - |
| 11.03.2026 | 30,05 | 30,05 | 30,05 | 30,05 | 0,50% | - |
| 10.03.2026 | 29,90 | 29,90 | 29,90 | 29,90 | 1,53% | - |
| 09.03.2026 | 29,45 | 29,45 | 29,45 | 29,45 | -4,23% | - |
| 06.03.2026 | 30,75 | 30,75 | 30,75 | 30,75 | 0,99% | - |
| 05.03.2026 | 30,45 | 30,45 | 30,45 | 30,45 | 0,00% | - |
| 04.03.2026 | 30,45 | 30,45 | 30,45 | 30,45 | -1,93% | - |
| 03.03.2026 | 31,05 | 31,05 | 31,05 | 31,05 | -2,36% | - |
| 02.03.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -2,45% | - |
| 27.02.2026 | 32,45 | 32,60 | 32,45 | 32,60 | 1,09% | - |
| 26.02.2026 | 31,50 | 32,25 | 31,50 | 32,25 | 0,00% | 2,00 |
| 25.02.2026 | 32,25 | 32,25 | 32,25 | 32,25 | 0,47% | - |
| 24.02.2026 | 32,05 | 32,10 | 32,05 | 32,10 | -1,23% | 251,00 |
| 23.02.2026 | 32,50 | 32,50 | 32,50 | 32,50 | 2,85% | - |
| 20.02.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | - |
| 19.02.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 18.02.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,50% | - |
| 17.02.2026 | 30,25 | 30,25 | 30,25 | 30,25 | 0,17% | - |
| 16.02.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -2,11% | - |