28,525€
0,26%
Echtzeit-Aktienkurs Kaufman & Broad S.A.
Bid:
Ask:
Aktienkurse zur Kaufman & Broad S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 28,85 | 28,90 | 28,45 | 28,45 | 0,35% | - |
| 14.10.2025 | 28,63 | 28,93 | 28,35 | 28,35 | 0,35% | - |
| 13.10.2025 | 27,98 | 28,78 | 27,95 | 28,25 | 1,25% | - |
| 10.10.2025 | 28,38 | 28,60 | 27,80 | 27,90 | -0,53% | - |
| 09.10.2025 | 28,58 | 28,80 | 28,05 | 28,05 | -0,18% | - |
| 08.10.2025 | 28,18 | 28,55 | 28,03 | 28,10 | 1,08% | - |
| 07.10.2025 | 28,15 | 28,48 | 27,80 | 27,80 | -0,71% | - |
| 06.10.2025 | 29,38 | 29,38 | 27,98 | 28,00 | -2,95% | - |
| 03.10.2025 | 30,00 | 30,53 | 28,85 | 28,85 | -0,17% | - |
| 02.10.2025 | 29,70 | 29,85 | 28,90 | 28,90 | -0,86% | - |
| 01.10.2025 | 29,80 | 29,88 | 29,15 | 29,15 | -0,68% | - |
| 30.09.2025 | 29,83 | 29,90 | 29,35 | 29,35 | -0,34% | - |
| 29.09.2025 | 29,65 | 30,05 | 29,45 | 29,45 | 0,51% | - |
| 26.09.2025 | 29,50 | 29,73 | 29,30 | 29,30 | 1,91% | - |
| 25.09.2025 | 29,38 | 29,53 | 28,75 | 28,75 | -1,54% | - |
| 24.09.2025 | 29,03 | 29,55 | 28,93 | 29,20 | 1,04% | - |
| 23.09.2025 | 29,00 | 29,45 | 28,90 | 28,90 | 0,17% | - |
| 22.09.2025 | 29,40 | 29,40 | 28,85 | 28,85 | -0,86% | - |
| 19.09.2025 | 29,23 | 29,65 | 29,10 | 29,10 | -2,35% | - |
| 18.09.2025 | 30,08 | 30,20 | 29,05 | 29,80 | 1,19% | - |
| 17.09.2025 | 29,65 | 30,05 | 29,45 | 29,45 | 0,34% | - |
| 16.09.2025 | 29,85 | 29,85 | 29,35 | 29,35 | 0,34% | - |
| 15.09.2025 | 29,08 | 29,85 | 29,05 | 29,25 | 2,27% | - |
| 12.09.2025 | 28,78 | 29,15 | 28,45 | 28,60 | 0,00% | - |
| 11.09.2025 | 28,68 | 28,93 | 28,53 | 28,60 | 0,18% | - |
| 10.09.2025 | 28,38 | 29,05 | 28,25 | 28,55 | 1,96% | - |
| 09.09.2025 | 27,98 | 28,15 | 27,98 | 28,00 | 3,13% | - |
| 05.09.2025 | 27,25 | 27,80 | 27,13 | 27,15 | -0,09% | - |
| 04.09.2025 | 26,90 | 27,23 | 26,78 | 27,18 | 2,94% | - |
| 03.09.2025 | 27,43 | 27,43 | 26,40 | 26,40 | -0,56% | - |
| 02.09.2025 | 28,28 | 28,28 | 26,55 | 26,55 | -4,32% | - |
| 01.09.2025 | 28,60 | 28,68 | 27,75 | 27,75 | -2,46% | - |
| 29.08.2025 | 29,13 | 29,13 | 28,45 | 28,45 | -2,23% | - |
| 28.08.2025 | 29,23 | 29,53 | 29,05 | 29,10 | 0,00% | - |
| 27.08.2025 | 29,48 | 29,58 | 29,10 | 29,10 | -1,02% | - |
| 26.08.2025 | 30,48 | 30,48 | 28,98 | 29,40 | -4,08% | - |
| 25.08.2025 | 31,33 | 31,33 | 30,63 | 30,65 | -2,15% | - |
| 22.08.2025 | 30,93 | 31,33 | 30,85 | 31,33 | 1,46% | - |
| 21.08.2025 | 31,25 | 31,25 | 30,83 | 30,88 | -1,12% | - |
| 20.08.2025 | 31,38 | 31,38 | 31,10 | 31,23 | -0,24% | - |
| 19.08.2025 | 31,30 | 31,43 | 31,10 | 31,30 | 0,72% | - |
| 18.08.2025 | 31,33 | 31,33 | 31,05 | 31,08 | -0,56% | - |
| 15.08.2025 | 31,78 | 31,83 | 31,25 | 31,25 | -1,50% | - |
| 14.08.2025 | 31,68 | 31,78 | 31,53 | 31,73 | 0,71% | - |
| 13.08.2025 | 31,73 | 31,80 | 31,43 | 31,50 | -0,55% | - |
| 12.08.2025 | 31,83 | 31,93 | 31,58 | 31,68 | -0,55% | - |
| 11.08.2025 | 32,10 | 32,30 | 31,80 | 31,85 | -0,62% | - |
| 08.08.2025 | 32,10 | 32,15 | 31,93 | 32,05 | 0,00% | - |
| 07.08.2025 | 31,83 | 32,13 | 31,68 | 32,05 | 0,71% | - |
| 06.08.2025 | 31,78 | 32,05 | 31,70 | 31,83 | 0,16% | - |
| 05.08.2025 | 31,43 | 31,83 | 31,43 | 31,78 | 1,11% | - |
| 04.08.2025 | 31,05 | 31,45 | 31,05 | 31,43 | 1,78% | - |
| 01.08.2025 | 31,38 | 31,38 | 30,85 | 30,88 | -1,67% | - |
| 31.07.2025 | 31,58 | 31,65 | 31,28 | 31,40 | -0,48% | - |
| 30.07.2025 | 31,20 | 31,55 | 31,10 | 31,55 | 1,20% | - |
| 29.07.2025 | 31,45 | 31,48 | 31,15 | 31,18 | -0,56% | - |
| 28.07.2025 | 31,50 | 32,03 | 31,35 | 31,35 | -0,48% | - |
| 25.07.2025 | 31,30 | 31,65 | 31,10 | 31,50 | 0,80% | - |
| 24.07.2025 | 31,60 | 31,60 | 31,18 | 31,25 | -0,95% | - |
| 23.07.2025 | 31,13 | 31,75 | 31,10 | 31,55 | 2,27% | - |
| 22.07.2025 | 31,30 | 31,33 | 30,78 | 30,85 | -1,20% | - |
| 21.07.2025 | 31,63 | 31,65 | 31,23 | 31,23 | -1,65% | - |
| 18.07.2025 | 31,38 | 31,80 | 31,33 | 31,75 | 1,44% | - |
| 17.07.2025 | 31,28 | 31,55 | 31,05 | 31,30 | 0,48% | - |
| 16.07.2025 | 31,50 | 31,63 | 31,15 | 31,15 | -0,80% | - |
| 15.07.2025 | 31,40 | 31,75 | 31,25 | 31,40 | -0,24% | - |
| 14.07.2025 | 31,70 | 31,78 | 31,25 | 31,48 | -1,02% | - |
| 11.07.2025 | 32,10 | 32,48 | 31,58 | 31,80 | -4,79% | - |
| 10.07.2025 | 32,75 | 33,53 | 32,75 | 33,40 | 1,83% | - |
| 09.07.2025 | 32,60 | 32,93 | 32,60 | 32,80 | 0,08% | - |
| 08.07.2025 | 32,63 | 32,85 | 32,03 | 32,78 | 0,69% | - |
| 07.07.2025 | 33,03 | 33,03 | 32,53 | 32,55 | -1,36% | - |
| 04.07.2025 | 33,40 | 33,40 | 32,88 | 33,00 | -1,12% | - |
| 03.07.2025 | 33,00 | 33,78 | 33,00 | 33,38 | -0,60% | - |
| 02.07.2025 | 33,30 | 33,80 | 33,10 | 33,58 | 1,21% | - |
| 01.07.2025 | 33,25 | 33,35 | 32,90 | 33,18 | -0,23% | - |
| 30.06.2025 | 33,60 | 33,68 | 33,15 | 33,25 | -0,89% | - |
| 27.06.2025 | 33,03 | 33,55 | 33,00 | 33,55 | 1,59% | - |
| 26.06.2025 | 32,90 | 33,63 | 32,85 | 33,03 | -1,42% | - |
| 25.06.2025 | 32,05 | 33,50 | 32,05 | 33,50 | 2,84% | - |
| 24.06.2025 | 31,60 | 32,78 | 31,60 | 32,58 | 1,32% | - |
| 23.06.2025 | 31,85 | 32,40 | 31,85 | 32,15 | -0,77% | - |
| 20.06.2025 | 32,45 | 32,65 | 32,33 | 32,40 | -0,15% | - |
| 19.06.2025 | 33,03 | 33,10 | 31,90 | 32,45 | -1,74% | - |
| 18.06.2025 | 32,90 | 33,15 | 32,70 | 33,03 | 0,38% | 50,00 |
| 17.06.2025 | 33,13 | 33,20 | 32,90 | 32,90 | -0,68% | - |
| 16.06.2025 | 32,40 | 33,33 | 32,40 | 33,13 | 0,53% | - |
| 13.06.2025 | 32,80 | 33,35 | 32,40 | 32,95 | -1,20% | - |
| 12.06.2025 | 33,10 | 33,80 | 33,10 | 33,35 | -1,04% | - |
| 11.06.2025 | 32,95 | 34,10 | 32,95 | 33,70 | 0,52% | - |
| 10.06.2025 | 32,85 | 34,03 | 32,85 | 33,53 | 0,22% | - |
| 09.06.2025 | 32,85 | 33,88 | 32,85 | 33,45 | 0,00% | - |
| 06.06.2025 | 32,80 | 33,73 | 32,80 | 33,45 | 0,22% | - |
| 05.06.2025 | 32,95 | 34,05 | 32,95 | 33,38 | -0,52% | - |
| 04.06.2025 | 32,60 | 33,68 | 32,60 | 33,55 | 1,13% | - |
| 03.06.2025 | 33,60 | 33,78 | 33,10 | 33,18 | -1,26% | - |
| 02.06.2025 | 32,85 | 33,95 | 32,85 | 33,60 | 0,45% | - |
| 30.05.2025 | 32,70 | 33,83 | 32,70 | 33,45 | 0,45% | - |
| 29.05.2025 | 32,30 | 33,65 | 32,30 | 33,30 | 1,37% | - |
| 28.05.2025 | 32,80 | 33,45 | 32,80 | 32,85 | -1,65% | - |