47,300€
6,53%
Echtzeit-Aktienkurs KB Home
Bid:
Ask:
Aktienkurse zur KB Home Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 46,90 | 48,10 | 46,20 | 47,40 | 6,76% | - |
| 01.07.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | - |
| 30.06.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,91% | - |
| 27.06.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 26.06.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -2,67% | - |
| 25.06.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
| 24.06.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 1,81% | - |
| 23.06.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 1,84% | - |
| 20.06.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -0,91% | - |
| 19.06.2025 | 43,40 | 43,80 | 43,40 | 43,80 | 0,92% | 66,00 |
| 18.06.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -3,98% | - |
| 17.06.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 1,35% | - |
| 16.06.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -3,46% | - |
| 13.06.2025 | 45,80 | 46,20 | 45,80 | 46,20 | 1,32% | 2,00 |
| 12.06.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -3,80% | - |
| 11.06.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 3,49% | - |
| 10.06.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 3,15% | - |
| 09.06.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -2,63% | - |
| 06.06.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -0,44% | - |
| 05.06.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 2,23% | - |
| 04.06.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 1,82% | - |
| 03.06.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -1,35% | - |
| 02.06.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,89% | - |
| 30.05.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
| 29.05.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -3,02% | - |
| 28.05.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 4,50% | - |
| 27.05.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | - |
| 26.05.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -0,90% | - |
| 23.05.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | - |
| 22.05.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -3,45% | - |
| 21.05.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -1,69% | - |
| 20.05.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -2,88% | - |
| 19.05.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 1,67% | - |
| 16.05.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,42% | - |
| 15.05.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -3,64% | - |
| 14.05.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -0,80% | - |
| 13.05.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 5,06% | - |
| 12.05.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -0,42% | - |
| 09.05.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 1,71% | - |
| 08.05.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 1,30% | - |
| 07.05.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -2,94% | - |
| 06.05.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -0,42% | - |
| 05.05.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 2,14% | - |
| 02.05.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 1,74% | - |
| 30.04.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -1,29% | - |
| 29.04.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 0,00% | - |
| 28.04.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -1,27% | - |
| 25.04.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 1,72% | - |
| 24.04.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,00% | - |
| 23.04.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 6,42% | - |
| 22.04.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 17.04.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 16.04.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | - |
| 15.04.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,91% | 30,00 |
| 14.04.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -2,22% | - |
| 11.04.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -7,41% | - |
| 10.04.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 5,19% | - |
| 09.04.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -5,71% | - |
| 08.04.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -2,97% | - |
| 07.04.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 2,23% | - |
| 04.04.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -5,00% | - |
| 03.04.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -3,70% | - |
| 02.04.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 1,89% | - |
| 01.04.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,95% | - |
| 31.03.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -3,67% | - |
| 28.03.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 0,00% | - |
| 27.03.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 0,93% | - |
| 26.03.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 1,89% | - |
| 25.03.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -3,64% | - |
| 24.03.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -2,65% | - |
| 21.03.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 0,00% | - |
| 20.03.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 2,73% | - |
| 19.03.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 0,00% | - |
| 18.03.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -0,90% | - |
| 17.03.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 0,00% | - |
| 14.03.2025 | 55,50 | 55,50 | 55,50 | 55,50 | -0,89% | - |
| 13.03.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -1,75% | - |
| 12.03.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -2,56% | - |
| 11.03.2025 | 58,50 | 58,50 | 58,50 | 58,50 | 0,86% | - |
| 10.03.2025 | 58,50 | 58,50 | 58,00 | 58,00 | -1,69% | 25,00 |
| 07.03.2025 | 59,00 | 59,00 | 59,00 | 59,00 | 3,51% | - |
| 06.03.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 0,88% | - |
| 05.03.2025 | 57,00 | 57,00 | 56,50 | 56,50 | 0,00% | 525,00 |
| 04.03.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -2,59% | - |
| 03.03.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | 530,00 |
| 28.02.2025 | 58,00 | 58,00 | 58,00 | 58,00 | -1,69% | - |
| 27.02.2025 | 59,00 | 59,00 | 59,00 | 59,00 | -1,67% | - |
| 26.02.2025 | 60,00 | 60,00 | 60,00 | 60,00 | 3,45% | - |
| 25.02.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
| 24.02.2025 | 58,00 | 58,00 | 58,00 | 58,00 | -2,52% | 30,00 |
| 21.02.2025 | 59,50 | 59,50 | 59,50 | 59,50 | 0,85% | - |
| 20.02.2025 | 59,00 | 59,00 | 59,00 | 59,00 | -1,67% | - |
| 19.02.2025 | 60,00 | 60,00 | 60,00 | 60,00 | -0,83% | - |
| 18.02.2025 | 61,50 | 61,50 | 60,50 | 60,50 | -1,63% | 1.000,00 |
| 17.02.2025 | 61,50 | 61,50 | 61,50 | 61,50 | 1,65% | - |
| 14.02.2025 | 60,50 | 60,50 | 60,50 | 60,50 | 0,00% | - |
| 13.02.2025 | 60,50 | 60,50 | 60,50 | 60,50 | -0,82% | - |
| 12.02.2025 | 61,00 | 61,00 | 61,00 | 61,00 | -0,81% | - |
| 11.02.2025 | 61,50 | 61,50 | 61,50 | 61,50 | 0,82% | - |
| 10.02.2025 | 61,00 | 61,00 | 61,00 | 61,00 | -3,17% | 45,00 |