29,575€
2,34%
Echtzeit-Aktienkurs KAUFMAN+BROAD INH. EO-,26
Bid:
Ask:
Aktienkurse zur KAUFMAN+BROAD INH. EO-,26 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 29,33 | 29,85 | 29,25 | 29,58 | 0,94% | - |
| 20.04.2026 | 29,35 | 29,58 | 29,03 | 29,30 | 0,51% | - |
| 17.04.2026 | 28,58 | 29,65 | 28,30 | 29,15 | 2,19% | - |
| 16.04.2026 | 29,10 | 29,10 | 28,10 | 28,53 | -1,55% | - |
| 15.04.2026 | 29,28 | 29,65 | 28,88 | 28,98 | 0,26% | - |
| 14.04.2026 | 28,85 | 29,33 | 28,73 | 28,90 | 0,00% | - |
| 13.04.2026 | 29,10 | 29,40 | 28,10 | 28,90 | -0,34% | - |
| 10.04.2026 | 29,83 | 29,93 | 29,00 | 29,00 | -1,53% | - |
| 09.04.2026 | 29,98 | 30,15 | 29,45 | 29,45 | -2,24% | - |
| 08.04.2026 | 30,18 | 30,65 | 28,83 | 30,13 | 4,42% | - |
| 07.04.2026 | 28,88 | 29,60 | 28,68 | 28,85 | -0,26% | - |
| 02.04.2026 | 28,63 | 29,08 | 28,48 | 28,93 | -0,43% | - |
| 01.04.2026 | 28,40 | 29,15 | 28,15 | 29,05 | 2,56% | - |
| 31.03.2026 | 28,40 | 28,40 | 28,08 | 28,33 | 0,53% | - |
| 30.03.2026 | 28,85 | 28,88 | 27,83 | 28,18 | -2,17% | - |
| 27.03.2026 | 29,13 | 29,15 | 28,60 | 28,80 | -1,03% | - |
| 26.03.2026 | 29,00 | 29,28 | 28,98 | 29,10 | 0,09% | - |
| 25.03.2026 | 28,93 | 29,50 | 28,90 | 29,08 | 0,61% | - |
| 24.03.2026 | 29,08 | 29,30 | 28,83 | 28,90 | -1,20% | - |
| 23.03.2026 | 28,55 | 29,55 | 28,10 | 29,25 | 1,56% | - |
| 20.03.2026 | 29,53 | 30,28 | 28,78 | 28,80 | -1,37% | - |
| 19.03.2026 | 29,48 | 29,65 | 28,90 | 29,20 | -1,52% | - |
| 18.03.2026 | 29,65 | 30,05 | 29,50 | 29,65 | 0,51% | - |
| 17.03.2026 | 29,18 | 29,75 | 29,00 | 29,50 | 0,68% | - |
| 16.03.2026 | 29,58 | 29,58 | 29,05 | 29,30 | -0,26% | - |
| 13.03.2026 | 29,73 | 29,80 | 29,33 | 29,38 | -1,18% | - |
| 12.03.2026 | 30,05 | 30,05 | 29,55 | 29,73 | -1,08% | - |
| 11.03.2026 | 30,58 | 30,63 | 30,05 | 30,05 | -1,64% | - |
| 10.03.2026 | 29,48 | 30,63 | 29,43 | 30,55 | 4,62% | - |
| 09.03.2026 | 29,83 | 31,03 | 29,20 | 29,20 | -5,96% | - |
| 06.03.2026 | 31,13 | 31,13 | 30,60 | 31,05 | 0,08% | - |
| 05.03.2026 | 30,75 | 31,13 | 30,55 | 31,03 | 0,49% | - |
| 04.03.2026 | 30,58 | 31,20 | 30,50 | 30,88 | 1,90% | 3.060,00 |
| 03.03.2026 | 31,50 | 31,83 | 30,30 | 30,30 | -4,42% | - |
| 02.03.2026 | 32,05 | 32,48 | 31,38 | 31,70 | -2,31% | - |
| 27.02.2026 | 32,50 | 33,05 | 32,30 | 32,45 | 1,09% | - |
| 26.02.2026 | 32,10 | 32,58 | 32,08 | 32,10 | -0,16% | - |
| 25.02.2026 | 31,90 | 32,53 | 31,73 | 32,15 | 0,78% | - |
| 24.02.2026 | 32,15 | 32,33 | 31,80 | 31,90 | -0,62% | - |
| 23.02.2026 | 32,43 | 32,85 | 32,08 | 32,10 | -1,31% | 3.630,00 |
| 20.02.2026 | 31,63 | 32,68 | 31,53 | 32,53 | 3,01% | - |
| 19.02.2026 | 31,23 | 31,60 | 31,08 | 31,58 | 1,20% | - |
| 18.02.2026 | 31,05 | 31,65 | 30,83 | 31,20 | 0,65% | - |
| 17.02.2026 | 30,75 | 31,20 | 30,70 | 31,00 | 0,40% | - |
| 16.02.2026 | 30,83 | 31,20 | 30,80 | 30,88 | 0,32% | - |
| 13.02.2026 | 31,28 | 31,35 | 30,68 | 30,78 | -0,40% | - |
| 12.02.2026 | 31,48 | 31,53 | 30,90 | 30,90 | -0,48% | - |
| 11.02.2026 | 32,18 | 32,18 | 31,05 | 31,05 | -3,20% | - |
| 10.02.2026 | 31,58 | 32,20 | 31,55 | 32,08 | 1,42% | - |
| 09.02.2026 | 31,75 | 31,75 | 31,35 | 31,63 | 1,20% | - |
| 06.02.2026 | 31,53 | 31,73 | 31,18 | 31,25 | 0,64% | - |
| 05.02.2026 | 32,03 | 32,20 | 31,05 | 31,05 | -2,97% | - |
| 04.02.2026 | 31,53 | 32,25 | 31,45 | 32,00 | 3,06% | - |
| 03.02.2026 | 31,13 | 31,80 | 31,05 | 31,05 | -0,08% | - |
| 02.02.2026 | 31,38 | 31,75 | 30,90 | 31,08 | -1,11% | 3.140,00 |
| 30.01.2026 | 32,80 | 32,83 | 31,38 | 31,43 | -4,19% | - |
| 29.01.2026 | 31,78 | 32,90 | 31,70 | 32,80 | 3,23% | - |
| 28.01.2026 | 31,60 | 31,88 | 31,50 | 31,78 | 0,95% | - |
| 27.01.2026 | 31,33 | 31,60 | 31,28 | 31,48 | 2,03% | - |
| 26.01.2026 | 29,50 | 31,30 | 29,48 | 30,85 | 6,01% | 8.160,00 |
| 23.01.2026 | 29,65 | 29,68 | 29,10 | 29,10 | -0,51% | - |
| 22.01.2026 | 29,40 | 29,70 | 29,25 | 29,25 | -0,34% | - |
| 21.01.2026 | 29,50 | 29,63 | 29,25 | 29,35 | -0,51% | - |
| 20.01.2026 | 29,58 | 29,75 | 29,33 | 29,50 | 0,68% | - |
| 19.01.2026 | 29,83 | 30,33 | 29,30 | 29,30 | -3,22% | - |
| 16.01.2026 | 30,25 | 30,35 | 30,05 | 30,28 | 0,25% | - |
| 15.01.2026 | 30,48 | 30,50 | 30,08 | 30,20 | -0,74% | - |
| 14.01.2026 | 30,08 | 30,55 | 29,50 | 30,43 | 1,16% | - |
| 13.01.2026 | 30,08 | 30,10 | 29,63 | 30,08 | 0,00% | 10.878,00 |
| 12.01.2026 | 30,48 | 30,55 | 30,00 | 30,08 | -0,08% | - |
| 09.01.2026 | 29,88 | 30,53 | 29,80 | 30,10 | 2,21% | - |
| 08.01.2026 | 30,33 | 30,85 | 29,45 | 29,45 | -1,83% | - |
| 07.01.2026 | 30,00 | 30,45 | 29,98 | 30,00 | 1,35% | - |
| 06.01.2026 | 29,65 | 30,03 | 29,53 | 29,60 | 1,54% | - |
| 05.01.2026 | 29,58 | 29,83 | 29,10 | 29,15 | 0,17% | - |
| 02.01.2026 | 29,83 | 29,93 | 29,10 | 29,10 | 0,00% | - |
| 30.12.2025 | 29,63 | 29,75 | 29,10 | 29,10 | 0,69% | - |
| 29.12.2025 | 29,58 | 29,65 | 28,90 | 28,90 | -0,52% | - |
| 23.12.2025 | 29,58 | 29,58 | 29,05 | 29,05 | -1,36% | - |
| 22.12.2025 | 29,55 | 29,58 | 29,45 | 29,45 | -1,01% | - |
| 17.12.2025 | 29,73 | 29,88 | 29,58 | 29,75 | 1,10% | - |
| 16.12.2025 | 29,43 | 29,43 | 29,38 | 29,43 | -1,26% | - |
| 12.12.2025 | 29,55 | 29,80 | 29,35 | 29,80 | 2,49% | - |
| 10.12.2025 | 29,50 | 29,58 | 29,08 | 29,08 | 0,26% | - |
| 09.12.2025 | 29,78 | 29,85 | 29,00 | 29,00 | -1,69% | - |
| 08.12.2025 | 30,03 | 30,25 | 29,50 | 29,50 | 0,51% | - |
| 05.12.2025 | 29,68 | 30,05 | 29,35 | 29,35 | 0,17% | - |
| 04.12.2025 | 29,68 | 30,00 | 29,30 | 29,30 | 0,51% | - |
| 03.12.2025 | 29,73 | 29,88 | 29,15 | 29,15 | -0,17% | - |
| 02.12.2025 | 29,83 | 30,23 | 29,20 | 29,20 | -0,34% | - |
| 01.12.2025 | 29,90 | 30,08 | 29,30 | 29,30 | -0,68% | - |
| 28.11.2025 | 29,90 | 30,13 | 29,50 | 29,50 | 0,17% | - |
| 27.11.2025 | 29,68 | 29,93 | 29,45 | 29,45 | 0,51% | - |
| 26.11.2025 | 29,55 | 29,90 | 29,30 | 29,30 | 1,38% | - |
| 25.11.2025 | 28,68 | 29,48 | 28,53 | 28,90 | 1,76% | - |
| 24.11.2025 | 28,90 | 29,00 | 28,40 | 28,40 | 2,16% | - |
| 21.11.2025 | 28,25 | 28,83 | 27,80 | 27,80 | -0,54% | - |
| 20.11.2025 | 28,65 | 28,65 | 27,95 | 27,95 | -0,89% | - |
| 19.11.2025 | 28,58 | 28,63 | 28,20 | 28,20 | -1,40% | - |
| 17.11.2025 | 28,88 | 29,03 | 28,60 | 28,60 | 1,24% | - |