27,650€
-5,15%
Echtzeit-Aktienkurs Kaufman & Broad S.A.
Bid:
Ask:
Aktienkurse zur Kaufman & Broad S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2024 | 29,08 | 29,08 | 27,35 | 27,83 | -4,22% | - |
| 13.06.2024 | 30,50 | 30,68 | 28,65 | 29,05 | -4,91% | - |
| 12.06.2024 | 30,95 | 30,98 | 29,98 | 30,55 | -0,97% | - |
| 11.06.2024 | 31,23 | 31,48 | 30,73 | 30,85 | -1,12% | - |
| 10.06.2024 | 32,15 | 32,15 | 30,93 | 31,20 | -3,33% | - |
| 07.06.2024 | 31,98 | 32,60 | 31,98 | 32,28 | 0,86% | - |
| 06.06.2024 | 32,70 | 32,93 | 31,75 | 32,00 | -2,14% | - |
| 05.06.2024 | 33,03 | 33,03 | 32,28 | 32,70 | -0,68% | - |
| 04.06.2024 | 33,33 | 33,43 | 32,80 | 32,93 | -1,35% | - |
| 03.06.2024 | 33,33 | 34,25 | 33,18 | 33,38 | 0,45% | - |
| 31.05.2024 | 32,45 | 33,23 | 32,40 | 33,23 | 2,39% | - |
| 30.05.2024 | 31,63 | 32,48 | 31,58 | 32,45 | 2,29% | - |
| 29.05.2024 | 31,50 | 31,78 | 31,45 | 31,73 | 0,24% | - |
| 28.05.2024 | 32,15 | 32,23 | 31,50 | 31,65 | -1,63% | - |
| 27.05.2024 | 31,98 | 32,35 | 31,98 | 32,18 | 0,55% | - |
| 24.05.2024 | 31,48 | 32,08 | 31,43 | 32,00 | 1,67% | - |
| 23.05.2024 | 31,55 | 31,70 | 31,40 | 31,48 | 0,00% | - |
| 22.05.2024 | 31,95 | 31,95 | 31,35 | 31,48 | -1,56% | - |
| 21.05.2024 | 31,63 | 32,33 | 31,60 | 31,98 | 1,03% | - |
| 20.05.2024 | 31,88 | 31,88 | 31,28 | 31,65 | -0,63% | - |
| 17.05.2024 | 31,25 | 31,90 | 31,23 | 31,85 | 1,92% | - |
| 16.05.2024 | 31,23 | 31,45 | 31,20 | 31,25 | 0,08% | - |
| 15.05.2024 | 31,10 | 31,75 | 31,10 | 31,23 | -1,26% | - |
| 14.05.2024 | 31,08 | 31,80 | 31,08 | 31,63 | 1,69% | - |
| 13.05.2024 | 30,50 | 31,30 | 30,38 | 31,10 | 2,13% | - |
| 10.05.2024 | 29,65 | 30,63 | 29,43 | 30,45 | 2,78% | - |
| 09.05.2024 | 31,30 | 31,33 | 29,50 | 29,63 | -9,20% | - |
| 08.05.2024 | 31,83 | 32,83 | 31,73 | 32,63 | 2,59% | 200,00 |
| 07.05.2024 | 31,55 | 32,20 | 31,53 | 31,80 | 0,79% | - |
| 06.05.2024 | 31,18 | 31,70 | 31,18 | 31,55 | 1,20% | - |
| 03.05.2024 | 30,45 | 31,35 | 30,35 | 31,18 | 2,47% | - |
| 02.05.2024 | 30,35 | 30,53 | 30,15 | 30,43 | 0,66% | - |
| 30.04.2024 | 30,38 | 30,43 | 30,23 | 30,23 | -0,41% | - |
| 29.04.2024 | 29,65 | 30,38 | 27,50 | 30,35 | 0,91% | - |
| 26.04.2024 | 29,53 | 30,13 | 29,30 | 30,08 | 2,47% | - |
| 25.04.2024 | 29,80 | 29,85 | 29,15 | 29,35 | -1,68% | - |
| 24.04.2024 | 29,45 | 30,08 | 29,45 | 29,85 | -0,08% | - |
| 23.04.2024 | 29,20 | 29,93 | 29,10 | 29,88 | 2,22% | - |
| 22.04.2024 | 28,85 | 29,30 | 28,83 | 29,23 | 2,10% | - |
| 19.04.2024 | 28,65 | 29,03 | 28,48 | 28,63 | -1,04% | - |
| 18.04.2024 | 28,80 | 29,08 | 28,65 | 28,93 | 0,96% | - |
| 17.04.2024 | 29,10 | 29,23 | 28,60 | 28,65 | -1,97% | - |
| 16.04.2024 | 29,40 | 29,50 | 29,13 | 29,23 | -0,68% | - |
| 15.04.2024 | 30,20 | 30,28 | 29,43 | 29,43 | -2,00% | - |
| 12.04.2024 | 30,18 | 30,45 | 29,98 | 30,03 | -0,41% | - |
| 11.04.2024 | 29,50 | 30,15 | 29,45 | 30,15 | 2,12% | - |
| 10.04.2024 | 27,90 | 29,60 | 27,88 | 29,53 | 6,01% | - |
| 09.04.2024 | 27,70 | 28,05 | 27,45 | 27,85 | 0,45% | - |
| 08.04.2024 | 27,95 | 28,25 | 27,73 | 27,73 | -1,16% | - |
| 05.04.2024 | 27,80 | 28,38 | 27,75 | 28,05 | 0,99% | - |
| 04.04.2024 | 26,45 | 28,10 | 26,45 | 27,78 | 3,16% | - |
| 03.04.2024 | 26,73 | 26,98 | 26,50 | 26,93 | 0,37% | - |
| 02.04.2024 | 27,03 | 27,10 | 26,60 | 26,83 | -0,83% | - |
| 28.03.2024 | 27,03 | 27,08 | 26,75 | 27,05 | 0,00% | - |
| 27.03.2024 | 26,15 | 27,05 | 26,15 | 27,05 | 1,69% | - |
| 26.03.2024 | 26,85 | 26,85 | 26,55 | 26,60 | -0,75% | - |
| 25.03.2024 | 26,98 | 27,03 | 26,75 | 26,80 | -0,74% | - |
| 22.03.2024 | 26,75 | 27,13 | 26,73 | 27,00 | 0,65% | - |
| 21.03.2024 | 27,20 | 27,28 | 26,78 | 26,83 | -1,01% | - |
| 20.03.2024 | 26,90 | 27,15 | 26,90 | 27,10 | 0,56% | - |
| 19.03.2024 | 27,00 | 27,10 | 26,60 | 26,95 | -0,28% | - |
| 18.03.2024 | 26,55 | 27,23 | 26,55 | 27,03 | 0,00% | - |
| 15.03.2024 | 27,23 | 27,35 | 26,93 | 27,03 | -0,83% | - |
| 14.03.2024 | 27,23 | 27,53 | 27,18 | 27,25 | 0,00% | - |
| 13.03.2024 | 27,83 | 27,90 | 27,15 | 27,25 | -2,07% | 10,00 |
| 12.03.2024 | 27,23 | 27,85 | 27,03 | 27,83 | 2,58% | - |
| 11.03.2024 | 26,85 | 27,15 | 26,78 | 27,13 | 1,02% | - |
| 08.03.2024 | 26,85 | 26,98 | 26,45 | 26,85 | -0,09% | - |
| 07.03.2024 | 26,63 | 27,03 | 26,58 | 26,88 | 0,56% | - |
| 06.03.2024 | 26,58 | 26,78 | 26,08 | 26,73 | 0,66% | 30,00 |
| 05.03.2024 | 27,43 | 27,55 | 26,18 | 26,55 | -3,37% | - |
| 04.03.2024 | 28,35 | 28,35 | 27,48 | 27,48 | -3,09% | - |
| 01.03.2024 | 28,35 | 28,48 | 27,95 | 28,35 | 0,35% | - |
| 29.02.2024 | 28,58 | 28,80 | 28,05 | 28,25 | -1,05% | - |
| 28.02.2024 | 28,73 | 28,88 | 28,50 | 28,55 | -0,78% | - |
| 27.02.2024 | 28,98 | 29,13 | 28,70 | 28,78 | -0,78% | - |
| 26.02.2024 | 28,98 | 29,30 | 28,85 | 29,00 | -0,17% | - |
| 23.02.2024 | 29,58 | 29,60 | 28,93 | 29,05 | -1,86% | - |
| 22.02.2024 | 29,70 | 29,95 | 29,53 | 29,60 | 0,08% | - |
| 21.02.2024 | 29,18 | 29,85 | 29,13 | 29,58 | 1,55% | - |
| 20.02.2024 | 29,53 | 29,53 | 28,88 | 29,13 | -1,44% | - |
| 19.02.2024 | 29,60 | 29,60 | 29,23 | 29,55 | -0,17% | - |
| 16.02.2024 | 30,30 | 30,30 | 29,60 | 29,60 | -2,15% | - |
| 15.02.2024 | 29,70 | 30,28 | 29,70 | 30,25 | 0,25% | - |
| 14.02.2024 | 30,03 | 30,43 | 29,98 | 30,18 | 0,67% | - |
| 13.02.2024 | 30,33 | 30,53 | 29,88 | 29,98 | -1,15% | - |
| 12.02.2024 | 30,00 | 30,45 | 29,90 | 30,33 | 1,25% | - |
| 09.02.2024 | 29,70 | 30,00 | 29,68 | 29,95 | 0,84% | - |
| 08.02.2024 | 29,43 | 29,78 | 29,15 | 29,70 | 0,85% | - |
| 07.02.2024 | 29,78 | 29,83 | 29,33 | 29,45 | -1,09% | - |
| 06.02.2024 | 29,50 | 29,78 | 29,23 | 29,78 | 1,10% | - |
| 05.02.2024 | 28,30 | 29,50 | 28,25 | 29,45 | 4,06% | - |
| 02.02.2024 | 28,98 | 29,13 | 28,20 | 28,30 | -2,25% | - |
| 01.02.2024 | 27,45 | 29,48 | 27,40 | 28,95 | 5,27% | - |
| 31.01.2024 | 28,53 | 28,60 | 27,40 | 27,50 | -3,68% | - |
| 30.01.2024 | 29,30 | 29,70 | 28,38 | 28,55 | -2,73% | - |
| 29.01.2024 | 29,78 | 29,78 | 29,23 | 29,35 | -1,43% | - |
| 26.01.2024 | 29,13 | 29,90 | 29,10 | 29,78 | 2,06% | - |
| 25.01.2024 | 29,48 | 29,50 | 28,98 | 29,18 | -0,93% | - |
| 24.01.2024 | 29,45 | 29,68 | 29,20 | 29,45 | 0,51% | - |