21,500€
-4,23%
Echtzeit-Aktienkurs KAUFMAN+BROAD INH. EO-,26
Bid:
Ask:
Aktienkurse zur KAUFMAN+BROAD INH. EO-,26 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |