25,150€
0,40%
Echtzeit-Aktienkurs KAUFMAN+BROAD INH. EO-,26
Bid:
Ask:
Aktienkurse zur KAUFMAN+BROAD INH. EO-,26 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |