30,350€
-2,57%
Echtzeit-Aktienkurs Kaufman & Broad S.A.
Bid:
Ask:
Aktienkurse zur Kaufman & Broad S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 31,25 | 31,30 | 30,18 | 31,05 | -0,32% | - |
| 10.04.2025 | 32,30 | 32,63 | 30,68 | 31,15 | -4,01% | - |
| 09.04.2025 | 31,10 | 32,63 | 30,63 | 32,45 | 3,59% | - |
| 08.04.2025 | 31,23 | 31,95 | 31,08 | 31,33 | 0,80% | - |
| 07.04.2025 | 30,28 | 32,13 | 28,35 | 31,08 | 1,64% | - |
| 04.04.2025 | 31,65 | 31,65 | 29,98 | 30,58 | -3,24% | - |
| 03.04.2025 | 31,25 | 31,73 | 30,83 | 31,60 | 0,16% | - |
| 02.04.2025 | 33,13 | 33,13 | 31,33 | 31,55 | -4,90% | - |
| 01.04.2025 | 32,05 | 33,48 | 32,05 | 33,18 | 3,35% | - |
| 31.03.2025 | 32,43 | 32,45 | 31,88 | 32,10 | -1,53% | - |
| 28.03.2025 | 31,80 | 32,75 | 31,80 | 32,60 | 0,77% | - |
| 27.03.2025 | 31,65 | 32,83 | 31,65 | 32,35 | 0,47% | - |
| 26.03.2025 | 33,13 | 33,13 | 32,15 | 32,20 | -2,79% | - |
| 25.03.2025 | 31,65 | 33,55 | 31,65 | 33,13 | 2,79% | - |
| 24.03.2025 | 31,65 | 32,40 | 31,65 | 32,23 | 0,08% | - |
| 21.03.2025 | 32,38 | 32,38 | 32,05 | 32,20 | -0,54% | - |
| 20.03.2025 | 32,50 | 33,25 | 32,38 | 32,38 | -0,38% | - |
| 19.03.2025 | 32,38 | 32,50 | 32,13 | 32,50 | 0,39% | - |
| 18.03.2025 | 31,70 | 32,50 | 31,70 | 32,38 | 0,39% | - |
| 17.03.2025 | 31,65 | 32,95 | 31,65 | 32,25 | 0,16% | - |
| 14.03.2025 | 32,13 | 32,63 | 31,98 | 32,20 | 0,23% | - |
| 13.03.2025 | 33,03 | 33,08 | 32,13 | 32,13 | -3,02% | - |
| 12.03.2025 | 33,05 | 33,35 | 32,95 | 33,13 | 0,23% | - |
| 11.03.2025 | 32,45 | 33,60 | 32,45 | 33,05 | 0,23% | - |
| 10.03.2025 | 33,75 | 33,98 | 32,98 | 32,98 | -2,30% | - |
| 07.03.2025 | 33,05 | 33,98 | 33,05 | 33,75 | 0,22% | - |
| 06.03.2025 | 32,90 | 33,90 | 32,90 | 33,68 | 0,82% | - |
| 05.03.2025 | 32,58 | 34,05 | 32,58 | 33,40 | 2,53% | - |
| 04.03.2025 | 33,10 | 33,50 | 32,53 | 32,58 | -1,51% | - |
| 03.03.2025 | 32,28 | 33,15 | 32,28 | 33,08 | 2,48% | - |
| 28.02.2025 | 32,98 | 33,25 | 32,23 | 32,28 | -2,12% | - |
| 27.02.2025 | 32,00 | 32,98 | 32,00 | 32,98 | 1,31% | - |
| 26.02.2025 | 32,65 | 32,93 | 32,55 | 32,55 | -0,31% | - |
| 25.02.2025 | 33,00 | 33,08 | 32,65 | 32,65 | -1,06% | - |
| 24.02.2025 | 33,05 | 33,70 | 32,88 | 33,00 | -0,15% | - |
| 21.02.2025 | 32,83 | 33,10 | 32,78 | 33,05 | 0,69% | - |
| 20.02.2025 | 32,45 | 33,05 | 32,45 | 32,83 | -0,61% | - |
| 19.02.2025 | 32,80 | 33,53 | 32,80 | 33,03 | -1,12% | - |
| 18.02.2025 | 32,50 | 33,68 | 32,50 | 33,40 | 0,98% | - |
| 17.02.2025 | 33,00 | 33,18 | 32,85 | 33,08 | 0,23% | - |
| 14.02.2025 | 32,35 | 33,33 | 32,35 | 33,00 | 0,38% | - |
| 13.02.2025 | 33,00 | 33,45 | 32,73 | 32,88 | -0,38% | - |
| 12.02.2025 | 33,18 | 33,45 | 32,88 | 33,00 | -0,53% | - |
| 11.02.2025 | 32,80 | 33,55 | 32,75 | 33,18 | -0,60% | - |
| 10.02.2025 | 32,40 | 33,38 | 32,40 | 33,38 | 1,29% | - |
| 07.02.2025 | 33,15 | 33,95 | 32,83 | 32,95 | -2,30% | - |
| 06.02.2025 | 33,20 | 34,05 | 33,20 | 33,73 | -0,15% | - |
| 05.02.2025 | 33,90 | 34,03 | 33,38 | 33,78 | -0,44% | - |
| 04.02.2025 | 33,93 | 34,20 | 33,43 | 33,93 | -0,07% | - |
| 03.02.2025 | 33,15 | 34,18 | 32,28 | 33,95 | 2,41% | - |
| 31.01.2025 | 32,80 | 33,48 | 31,30 | 33,15 | -0,97% | - |
| 30.01.2025 | 32,00 | 33,50 | 32,00 | 33,48 | 2,29% | - |
| 29.01.2025 | 32,10 | 32,98 | 32,10 | 32,73 | 0,08% | - |
| 28.01.2025 | 32,25 | 32,78 | 32,18 | 32,70 | 1,47% | - |
| 27.01.2025 | 31,05 | 32,23 | 31,05 | 32,23 | 1,98% | - |
| 24.01.2025 | 31,88 | 32,48 | 31,45 | 31,60 | -0,94% | - |
| 23.01.2025 | 31,58 | 31,93 | 31,45 | 31,90 | 1,03% | - |
| 22.01.2025 | 31,25 | 31,88 | 31,25 | 31,58 | 1,04% | - |
| 21.01.2025 | 31,38 | 31,63 | 31,23 | 31,25 | -0,40% | - |
| 20.01.2025 | 30,95 | 31,40 | 30,85 | 31,38 | 1,37% | - |
| 17.01.2025 | 31,50 | 31,68 | 30,95 | 30,95 | -1,75% | - |
| 16.01.2025 | 31,20 | 31,88 | 31,20 | 31,50 | -0,79% | - |
| 15.01.2025 | 30,00 | 31,75 | 30,00 | 31,75 | 3,93% | - |
| 14.01.2025 | 30,43 | 31,18 | 30,43 | 30,55 | 0,41% | - |
| 13.01.2025 | 31,75 | 32,30 | 30,40 | 30,43 | -5,80% | - |
| 10.01.2025 | 32,65 | 32,88 | 32,30 | 32,30 | -1,07% | - |
| 09.01.2025 | 32,30 | 32,68 | 31,95 | 32,65 | 1,08% | - |
| 08.01.2025 | 32,50 | 32,55 | 31,73 | 32,30 | -0,54% | - |
| 07.01.2025 | 33,25 | 33,25 | 32,48 | 32,48 | -2,33% | - |
| 06.01.2025 | 32,20 | 33,40 | 32,20 | 33,25 | 1,45% | - |
| 03.01.2025 | 32,35 | 33,30 | 32,35 | 32,78 | 1,31% | - |
| 02.01.2025 | 31,90 | 32,85 | 31,90 | 32,35 | 0,86% | - |
| 30.12.2024 | 31,88 | 32,70 | 30,88 | 32,08 | 0,39% | - |
| 27.12.2024 | 31,88 | 32,25 | 31,80 | 31,95 | -0,23% | - |
| 23.12.2024 | 31,85 | 32,05 | 31,63 | 32,03 | 0,71% | - |
| 20.12.2024 | 31,98 | 32,10 | 31,58 | 31,80 | -1,01% | - |
| 19.12.2024 | 31,63 | 32,73 | 30,45 | 32,13 | 1,50% | - |
| 18.12.2024 | 31,45 | 32,50 | 31,43 | 31,65 | 0,64% | - |
| 17.12.2024 | 31,18 | 31,55 | 30,93 | 31,45 | 0,72% | - |
| 16.12.2024 | 31,85 | 31,93 | 31,05 | 31,23 | -2,19% | - |
| 13.12.2024 | 31,98 | 32,15 | 31,85 | 31,93 | -0,16% | - |
| 12.12.2024 | 31,75 | 32,18 | 31,68 | 31,98 | 0,63% | - |
| 11.12.2024 | 31,60 | 31,90 | 31,50 | 31,78 | 0,71% | - |
| 10.12.2024 | 31,83 | 32,05 | 31,55 | 31,55 | -0,94% | - |
| 09.12.2024 | 32,15 | 32,53 | 31,48 | 31,85 | -1,01% | - |
| 06.12.2024 | 31,73 | 32,43 | 31,73 | 32,18 | 1,42% | - |
| 05.12.2024 | 30,90 | 31,88 | 30,90 | 31,73 | 2,59% | - |
| 04.12.2024 | 30,30 | 31,10 | 30,20 | 30,93 | 1,98% | - |
| 03.12.2024 | 30,28 | 30,55 | 30,18 | 30,33 | 0,17% | 150,00 |
| 02.12.2024 | 31,05 | 31,05 | 30,15 | 30,28 | -3,12% | - |
| 29.11.2024 | 31,20 | 31,55 | 31,18 | 31,25 | -0,16% | - |
| 28.11.2024 | 31,65 | 32,00 | 31,28 | 31,30 | -0,63% | - |
| 27.11.2024 | 31,60 | 31,73 | 31,35 | 31,50 | -0,40% | - |
| 26.11.2024 | 32,15 | 32,45 | 31,60 | 31,63 | -2,09% | - |
| 25.11.2024 | 32,83 | 33,13 | 31,85 | 32,30 | -1,30% | - |
| 22.11.2024 | 32,55 | 33,00 | 32,28 | 32,73 | 0,46% | - |
| 21.11.2024 | 32,88 | 33,00 | 32,45 | 32,58 | -0,84% | - |
| 20.11.2024 | 33,18 | 34,00 | 32,58 | 32,85 | -0,68% | - |
| 19.11.2024 | 33,25 | 33,35 | 32,80 | 33,08 | -0,30% | - |
| 18.11.2024 | 33,50 | 33,80 | 32,85 | 33,18 | -0,82% | - |