55,250€
4,25%
Echtzeit-Aktienkurs KB Home
Bid:
Ask:
Aktienkurse zur KB Home Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 55,25 | 55,25 | 54,50 | 54,50 | 2,83% | - |
| 01.10.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -1,85% | - |
| 30.09.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 0,93% | - |
| 29.09.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 1,90% | - |
| 26.09.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | - |
| 25.09.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | - |
| 24.09.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | - |
| 23.09.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -2,78% | - |
| 22.09.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -0,92% | - |
| 19.09.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -0,91% | - |
| 18.09.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 0,92% | - |
| 17.09.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -0,91% | - |
| 16.09.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -0,90% | - |
| 15.09.2025 | 55,50 | 55,50 | 55,50 | 55,50 | -1,77% | - |
| 12.09.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 0,00% | - |
| 11.09.2025 | 56,25 | 56,75 | 55,50 | 56,50 | 0,89% | - |
| 10.09.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -3,45% | - |
| 09.09.2025 | 57,75 | 58,00 | 57,00 | 58,00 | -1,69% | - |
| 08.09.2025 | 57,00 | 59,00 | 57,00 | 59,00 | 5,36% | - |
| 05.09.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 2,75% | - |
| 04.09.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 1,87% | - |
| 03.09.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,00% | - |
| 02.09.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,00% | - |
| 01.09.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,00% | - |
| 29.08.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -0,93% | - |
| 28.08.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | - |
| 27.08.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -0,92% | - |
| 26.08.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -0,91% | - |
| 25.08.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 6,80% | - |
| 22.08.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -1,90% | - |
| 21.08.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -1,87% | - |
| 20.08.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,94% | - |
| 19.08.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | - |
| 18.08.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -1,85% | - |
| 15.08.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 0,93% | - |
| 14.08.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,94% | - |
| 13.08.2025 | 52,00 | 53,00 | 52,00 | 53,00 | 6,00% | 50,00 |
| 12.08.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | - |
| 11.08.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,41% | - |
| 08.08.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 0,81% | - |
| 07.08.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -3,14% | - |
| 06.08.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 2,82% | - |
| 05.08.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 1,22% | - |
| 04.08.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 3,38% | - |
| 01.08.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,00% | - |
| 31.07.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -2,47% | - |
| 30.07.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | - |
| 29.07.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 1,25% | - |
| 28.07.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,84% | - |
| 25.07.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -2,86% | - |
| 24.07.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -1,61% | - |
| 23.07.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 9,21% | - |
| 22.07.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -0,44% | - |
| 21.07.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -2,97% | - |
| 18.07.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 1,29% | - |
| 17.07.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 2,64% | - |
| 16.07.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -2,58% | - |
| 15.07.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 0,00% | - |
| 14.07.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -1,69% | - |
| 11.07.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 1,28% | - |
| 10.07.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 4,46% | - |
| 09.07.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,90% | - |
| 08.07.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -3,06% | - |
| 07.07.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,44% | - |
| 04.07.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -2,15% | - |
| 03.07.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 0,87% | - |
| 02.07.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 4,05% | - |
| 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% | - |