41,445€
4,16%
Echtzeit-Aktienkurs KB Home
Bid:
Ask:
Aktienkurse zur KB Home Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 49,40 | 49,40 | 49,40 | 49,40 | 0,82% | - |
| 09.03.2026 | 49,00 | 49,00 | 49,00 | 49,00 | -1,61% | - |
| 06.03.2026 | 49,80 | 49,80 | 49,80 | 49,80 | -2,35% | - |
| 05.03.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 04.03.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 03.03.2026 | 51,50 | 51,50 | 51,50 | 51,50 | -3,74% | - |
| 02.03.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 0,94% | - |
| 27.02.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | - |
| 26.02.2026 | 53,00 | 53,00 | 53,00 | 53,00 | -2,75% | - |
| 25.02.2026 | 54,50 | 54,50 | 54,50 | 54,50 | 0,93% | - |
| 24.02.2026 | 54,00 | 54,00 | 54,00 | 54,00 | -0,92% | - |
| 23.02.2026 | 54,50 | 54,50 | 54,50 | 54,50 | 0,00% | - |
| 20.02.2026 | 54,50 | 54,50 | 54,50 | 54,50 | -1,80% | - |
| 19.02.2026 | 55,50 | 55,50 | 55,50 | 55,50 | 0,91% | - |
| 18.02.2026 | 55,00 | 55,00 | 55,00 | 55,00 | -0,90% | - |
| 17.02.2026 | 55,50 | 55,50 | 55,50 | 55,50 | 0,00% | - |
| 16.02.2026 | 55,50 | 55,50 | 55,50 | 55,50 | 4,72% | - |
| 13.02.2026 | 53,00 | 53,00 | 53,00 | 53,00 | -0,93% | - |
| 12.02.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 1,90% | - |
| 11.02.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 3,96% | - |
| 10.02.2026 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 09.02.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 06.02.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | - |
| 05.02.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 2,82% | - |
| 04.02.2026 | 49,60 | 49,60 | 49,60 | 49,60 | 3,33% | - |
| 03.02.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 1,27% | - |
| 02.02.2026 | 47,40 | 47,40 | 47,40 | 47,40 | -0,42% | - |
| 30.01.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 29.01.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 0,42% | - |
| 28.01.2026 | 47,40 | 47,40 | 47,40 | 47,40 | -2,47% | - |
| 27.01.2026 | 48,60 | 48,60 | 48,60 | 48,60 | -1,22% | - |
| 26.01.2026 | 49,20 | 49,20 | 49,20 | 49,20 | -3,53% | - |
| 23.01.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -1,92% | - |
| 22.01.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 2,97% | - |
| 21.01.2026 | 50,50 | 50,50 | 50,50 | 50,50 | -2,88% | - |
| 20.01.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
| 19.01.2026 | 51,50 | 51,50 | 51,50 | 51,50 | -2,83% | - |
| 16.01.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 0,95% | - |
| 15.01.2026 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | - |
| 14.01.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 1,92% | - |
| 13.01.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 12.01.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 5,69% | - |
| 09.01.2026 | 49,20 | 49,20 | 49,20 | 49,20 | 5,58% | - |
| 08.01.2026 | 46,60 | 46,60 | 46,60 | 46,60 | -3,32% | - |
| 07.01.2026 | 48,20 | 48,20 | 48,20 | 48,20 | -1,23% | - |
| 06.01.2026 | 48,80 | 48,80 | 48,80 | 48,80 | -1,61% | - |
| 05.01.2026 | 48,40 | 49,60 | 48,40 | 49,60 | 2,90% | 100,00 |
| 02.01.2026 | 47,60 | 48,20 | 47,60 | 48,20 | 1,26% | 397,00 |
| 30.12.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -1,65% | - |
| 29.12.2025 | 48,00 | 48,40 | 48,00 | 48,40 | 2,54% | 200,00 |
| 23.12.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -2,07% | - |