48,290€
-1,51%
Echtzeit-Aktienkurs KB Home
Bid:
Ask:
Aktienkurse zur KB Home Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 49,09 | 49,27 | 48,23 | 48,30 | -1,49% | - |
| 30.07.2026 | 49,03 | 49,03 | 49,03 | 49,03 | -1,55% | - |
| 29.07.2026 | 49,80 | 49,80 | 49,80 | 49,80 | 0,16% | - |
| 28.07.2026 | 49,72 | 49,72 | 49,72 | 49,72 | 1,18% | - |
| 27.07.2026 | 49,14 | 49,14 | 49,14 | 49,14 | 2,29% | - |
| 24.07.2026 | 48,04 | 48,04 | 48,04 | 48,04 | -0,91% | - |
| 23.07.2026 | 48,48 | 48,48 | 48,48 | 48,48 | 2,15% | - |
| 22.07.2026 | 47,46 | 47,46 | 47,46 | 47,46 | 0,44% | - |
| 21.07.2026 | 47,25 | 47,25 | 47,25 | 47,25 | -1,91% | - |
| 20.07.2026 | 48,17 | 48,17 | 48,17 | 48,17 | -2,59% | - |
| 17.07.2026 | 49,45 | 49,45 | 49,45 | 49,45 | 2,25% | - |
| 16.07.2026 | 48,36 | 48,36 | 48,36 | 48,36 | 1,34% | - |
| 15.07.2026 | 47,72 | 47,72 | 47,72 | 47,72 | 0,89% | - |
| 14.07.2026 | 47,30 | 47,30 | 47,30 | 47,30 | -2,31% | - |
| 13.07.2026 | 48,42 | 48,42 | 48,42 | 48,42 | -0,55% | - |
| 10.07.2026 | 48,69 | 48,69 | 48,69 | 48,69 | 0,25% | - |
| 09.07.2026 | 48,57 | 48,57 | 48,57 | 48,57 | -3,78% | - |
| 08.07.2026 | 50,48 | 50,48 | 50,48 | 50,48 | -1,71% | - |
| 07.07.2026 | 51,36 | 51,36 | 51,36 | 51,36 | -2,36% | - |
| 06.07.2026 | 52,74 | 52,74 | 52,60 | 52,60 | 0,00% | 45,00 |
| 03.07.2026 | 52,60 | 52,60 | 52,60 | 52,60 | 0,46% | - |
| 02.07.2026 | 52,36 | 52,36 | 52,36 | 52,36 | -2,86% | - |
| 01.07.2026 | 53,90 | 53,90 | 53,90 | 53,90 | -0,44% | - |
| 30.06.2026 | 54,14 | 54,14 | 54,14 | 54,14 | 0,45% | - |
| 29.06.2026 | 53,90 | 53,90 | 53,90 | 53,90 | 3,14% | - |
| 26.06.2026 | 52,26 | 52,26 | 52,26 | 52,26 | -2,39% | - |
| 25.06.2026 | 53,54 | 53,54 | 53,54 | 53,54 | 13,94% | - |
| 24.06.2026 | 46,99 | 46,99 | 46,99 | 46,99 | 4,45% | - |
| 23.06.2026 | 44,99 | 44,99 | 44,99 | 44,99 | -3,14% | - |
| 22.06.2026 | 46,45 | 46,45 | 46,45 | 46,45 | -0,06% | - |
| 19.06.2026 | 46,48 | 46,48 | 46,48 | 46,48 | 3,43% | - |
| 18.06.2026 | 44,94 | 44,94 | 44,94 | 44,94 | -1,53% | - |
| 17.06.2026 | 45,64 | 45,64 | 45,64 | 45,64 | 1,06% | - |
| 16.06.2026 | 45,16 | 45,16 | 45,16 | 45,16 | -1,85% | - |
| 15.06.2026 | 46,01 | 46,01 | 46,01 | 46,01 | -0,39% | - |
| 12.06.2026 | 46,19 | 46,19 | 46,19 | 46,19 | 3,80% | - |
| 11.06.2026 | 44,50 | 44,50 | 44,50 | 44,50 | -2,00% | - |
| 10.06.2026 | 45,41 | 45,41 | 45,41 | 45,41 | 3,25% | - |
| 09.06.2026 | 43,98 | 43,98 | 43,98 | 43,98 | -0,92% | - |
| 08.06.2026 | 44,39 | 44,39 | 44,39 | 44,39 | 1,00% | - |
| 05.06.2026 | 43,95 | 43,95 | 43,95 | 43,95 | 1,62% | - |
| 04.06.2026 | 43,25 | 43,25 | 43,25 | 43,25 | -0,62% | - |
| 03.06.2026 | 43,52 | 43,52 | 43,52 | 43,52 | 1,00% | - |
| 02.06.2026 | 43,09 | 43,09 | 43,09 | 43,09 | 4,28% | - |
| 01.06.2026 | 41,32 | 41,32 | 41,32 | 41,32 | -0,46% | - |
| 29.05.2026 | 41,51 | 41,51 | 41,51 | 41,51 | -1,40% | - |
| 28.05.2026 | 42,10 | 42,10 | 42,10 | 42,10 | 1,25% | - |
| 27.05.2026 | 41,58 | 41,58 | 41,58 | 41,58 | 0,87% | - |
| 26.05.2026 | 41,22 | 41,22 | 41,22 | 41,22 | 0,00% | - |
| 25.05.2026 | 41,22 | 41,22 | 41,22 | 41,22 | 1,25% | - |
| 22.05.2026 | 40,71 | 40,71 | 40,71 | 40,71 | 2,31% | - |
| 21.05.2026 | 39,79 | 39,79 | 39,79 | 39,79 | 4,24% | - |
| 20.05.2026 | 38,17 | 38,17 | 38,17 | 38,17 | -0,78% | - |
| 19.05.2026 | 38,47 | 38,47 | 38,47 | 38,47 | 1,26% | - |
| 18.05.2026 | 37,99 | 37,99 | 37,99 | 37,99 | -3,70% | - |
| 15.05.2026 | 39,45 | 39,45 | 39,45 | 39,45 | 0,74% | - |
| 14.05.2026 | 39,16 | 39,16 | 39,16 | 39,16 | -0,46% | - |
| 13.05.2026 | 39,34 | 39,34 | 39,34 | 39,34 | -1,80% | - |
| 12.05.2026 | 39,96 | 40,06 | 39,96 | 40,06 | -3,19% | 153,00 |
| 11.05.2026 | 41,38 | 41,38 | 41,38 | 41,38 | 0,36% | - |
| 08.05.2026 | 41,23 | 41,23 | 41,23 | 41,23 | -0,29% | - |
| 07.05.2026 | 41,35 | 41,35 | 41,35 | 41,35 | 1,75% | - |
| 06.05.2026 | 40,64 | 40,64 | 40,64 | 40,64 | -1,57% | - |
| 05.05.2026 | 40,81 | 41,29 | 40,81 | 41,29 | -4,31% | 92,00 |
| 04.05.2026 | 43,15 | 43,15 | 43,15 | 43,15 | -1,93% | - |
| 30.04.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -3,91% | - |
| 29.04.2026 | 45,79 | 45,79 | 45,79 | 45,79 | -1,57% | - |
| 28.04.2026 | 46,52 | 46,52 | 46,52 | 46,52 | 0,41% | - |
| 27.04.2026 | 46,33 | 46,33 | 46,33 | 46,33 | -1,97% | - |
| 24.04.2026 | 47,26 | 47,26 | 47,26 | 47,26 | 1,46% | - |
| 23.04.2026 | 46,58 | 46,58 | 46,58 | 46,58 | -0,36% | - |
| 22.04.2026 | 46,75 | 46,75 | 46,75 | 46,75 | 1,32% | - |
| 21.04.2026 | 46,14 | 46,14 | 46,14 | 46,14 | 1,97% | - |
| 20.04.2026 | 45,25 | 45,25 | 45,25 | 45,25 | 4,41% | - |
| 17.04.2026 | 43,34 | 43,34 | 43,34 | 43,34 | 0,81% | - |
| 16.04.2026 | 42,99 | 42,99 | 42,99 | 42,99 | -0,69% | - |
| 15.04.2026 | 43,29 | 43,29 | 43,29 | 43,29 | -1,61% | - |
| 14.04.2026 | 43,43 | 44,00 | 43,43 | 44,00 | 1,85% | 300,00 |
| 13.04.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -1,62% | - |
| 10.04.2026 | 43,91 | 43,91 | 43,91 | 43,91 | 1,39% | - |
| 09.04.2026 | 43,31 | 43,31 | 43,31 | 43,31 | 3,02% | - |
| 08.04.2026 | 42,04 | 42,04 | 42,04 | 42,04 | -3,29% | - |
| 07.04.2026 | 43,47 | 43,47 | 43,47 | 43,47 | -0,30% | - |
| 02.04.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -1,80% | - |
| 01.04.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 1,37% | - |
| 31.03.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | - |
| 30.03.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -2,68% | - |
| 27.03.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | - |
| 26.03.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 1,36% | - |
| 25.03.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -3,93% | - |
| 24.03.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 4,09% | - |
| 23.03.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -2,65% | - |
| 20.03.2026 | 45,20 | 45,20 | 45,20 | 45,20 | -2,59% | - |
| 19.03.2026 | 46,40 | 46,40 | 46,40 | 46,40 | -2,52% | - |
| 18.03.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 1,28% | - |
| 17.03.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 0,86% | - |
| 16.03.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 0,87% | - |
| 13.03.2026 | 46,20 | 46,20 | 46,20 | 46,20 | -1,70% | - |
| 12.03.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -2,08% | - |
| 11.03.2026 | 48,00 | 48,00 | 48,00 | 48,00 | -2,83% | - |