19,370€
-3,63%
Echtzeit-Aktienkurs Kaufman & Broad S.A.
Bid:
Ask:
Aktienkurse zur Kaufman & Broad S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 20,10 | 20,10 | 20,10 | 20,10 | -2,90% | - |
| 30.09.2026 | 20,70 | 20,70 | 20,70 | 20,70 | -0,72% | - |
| 29.09.2026 | 20,85 | 20,85 | 20,85 | 20,85 | -2,57% | - |
| 28.09.2026 | 21,15 | 21,40 | 21,15 | 21,40 | 1,42% | 250,00 |
| 25.09.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 1,93% | - |
| 24.09.2026 | 20,70 | 20,70 | 20,70 | 20,70 | -0,72% | - |
| 23.09.2026 | 21,60 | 21,60 | 20,85 | 20,85 | -1,18% | 240,00 |
| 22.09.2026 | 21,10 | 21,10 | 21,10 | 21,10 | -2,31% | - |
| 21.09.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,69% | - |
| 18.09.2026 | 21,75 | 21,75 | 21,75 | 21,75 | 0,00% | - |
| 17.09.2026 | 21,75 | 21,75 | 21,75 | 21,75 | 0,93% | - |
| 16.09.2026 | 21,55 | 21,55 | 21,55 | 21,55 | -2,05% | - |
| 15.09.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 1,62% | - |
| 14.09.2026 | 21,65 | 21,65 | 21,65 | 21,65 | 0,23% | - |
| 11.09.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 1,41% | - |
| 10.09.2026 | 21,90 | 21,90 | 21,30 | 21,30 | -5,12% | 181,00 |
| 09.09.2026 | 22,45 | 22,45 | 22,45 | 22,45 | -0,22% | - |
| 08.09.2026 | 22,50 | 22,50 | 22,50 | 22,50 | -1,53% | - |
| 07.09.2026 | 23,00 | 23,00 | 22,85 | 22,85 | -0,65% | 220,00 |
| 04.09.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 03.09.2026 | 23,35 | 23,35 | 23,00 | 23,00 | -1,71% | - |
| 02.09.2026 | 23,65 | 23,65 | 23,40 | 23,40 | -1,06% | - |
| 01.09.2026 | 23,80 | 23,80 | 23,65 | 23,65 | -1,66% | - |
| 31.08.2026 | 24,05 | 24,05 | 24,05 | 24,05 | -0,82% | - |
| 28.08.2026 | 24,25 | 24,25 | 24,25 | 24,25 | -1,82% | - |
| 27.08.2026 | 24,70 | 24,70 | 24,70 | 24,70 | -0,80% | - |
| 26.08.2026 | 24,90 | 24,90 | 24,90 | 24,90 | 0,20% | - |
| 25.08.2026 | 24,85 | 24,85 | 24,85 | 24,85 | 0,00% | - |
| 24.08.2026 | 24,85 | 24,85 | 24,85 | 24,85 | 0,40% | - |
| 21.08.2026 | 24,75 | 24,75 | 24,75 | 24,75 | 0,81% | - |
| 20.08.2026 | 24,95 | 24,95 | 24,55 | 24,55 | -0,81% | - |
| 19.08.2026 | 24,75 | 24,75 | 24,75 | 24,75 | -0,20% | - |
| 18.08.2026 | 24,90 | 24,90 | 24,80 | 24,80 | -0,40% | - |
| 17.08.2026 | 25,05 | 25,05 | 24,90 | 24,90 | 0,61% | - |
| 14.08.2026 | 24,95 | 24,95 | 24,75 | 24,75 | -0,80% | - |
| 13.08.2026 | 25,10 | 25,10 | 24,95 | 24,95 | -0,20% | - |
| 12.08.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 11.08.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -1,78% | - |
| 10.08.2026 | 25,25 | 25,25 | 25,25 | 25,25 | 0,80% | - |
| 07.08.2026 | 25,05 | 25,05 | 25,05 | 25,05 | -0,79% | - |
| 06.08.2026 | 25,30 | 25,30 | 25,25 | 25,25 | -0,59% | - |
| 05.08.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 04.08.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -0,39% | - |
| 03.08.2026 | 25,50 | 25,50 | 25,50 | 25,50 | 0,20% | - |
| 31.07.2026 | 25,45 | 25,45 | 25,45 | 25,45 | 0,79% | - |
| 30.07.2026 | 25,25 | 25,25 | 25,25 | 25,25 | -0,39% | - |
| 29.07.2026 | 25,35 | 25,35 | 25,35 | 25,35 | -0,20% | - |
| 28.07.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -4,15% | - |
| 27.07.2026 | 26,50 | 26,50 | 26,50 | 26,50 | 2,71% | 40,00 |
| 24.07.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 1,18% | - |
| 23.07.2026 | 25,50 | 25,50 | 25,50 | 25,50 | -1,35% | - |
| 22.07.2026 | 25,85 | 25,85 | 25,85 | 25,85 | 0,78% | - |
| 21.07.2026 | 25,65 | 25,65 | 25,65 | 25,65 | -0,97% | - |
| 20.07.2026 | 25,90 | 25,90 | 25,90 | 25,90 | 0,00% | - |
| 17.07.2026 | 25,90 | 25,90 | 25,90 | 25,90 | 1,77% | - |
| 16.07.2026 | 25,45 | 25,45 | 25,45 | 25,45 | 1,39% | - |
| 15.07.2026 | 25,10 | 25,10 | 25,10 | 25,10 | -0,79% | - |
| 14.07.2026 | 25,30 | 25,30 | 25,30 | 25,30 | 2,64% | - |
| 13.07.2026 | 24,65 | 24,65 | 24,65 | 24,65 | 2,71% | - |
| 10.07.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 09.07.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -2,86% | - |
| 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% | - |