25,350€
-0,39%
Echtzeit-Aktienkurs Kaufman & Broad S.A.
Bid:
Ask:
Aktienkurse zur Kaufman & Broad S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 25,50 | 25,68 | 25,30 | 25,38 | -0,39% | - |
| 30.07.2026 | 25,25 | 25,78 | 25,13 | 25,48 | 1,09% | 730,00 |
| 29.07.2026 | 25,38 | 25,55 | 25,15 | 25,20 | -0,59% | - |
| 28.07.2026 | 25,40 | 25,65 | 25,25 | 25,35 | -0,49% | 3.755,00 |
| 27.07.2026 | 26,13 | 26,50 | 25,33 | 25,48 | -1,64% | 180,00 |
| 24.07.2026 | 25,88 | 26,10 | 25,78 | 25,90 | -0,10% | - |
| 23.07.2026 | 25,95 | 26,23 | 25,73 | 25,93 | 0,00% | 19.500,00 |
| 22.07.2026 | 26,18 | 26,58 | 25,93 | 25,93 | -1,05% | 2.095,00 |
| 21.07.2026 | 26,15 | 26,28 | 25,63 | 26,20 | 0,58% | 1.245,00 |
| 20.07.2026 | 25,80 | 26,20 | 25,65 | 26,05 | 0,87% | 7.000,00 |
| 17.07.2026 | 25,65 | 25,98 | 25,60 | 25,83 | 0,10% | 17.278,00 |
| 16.07.2026 | 25,95 | 25,98 | 25,55 | 25,80 | -0,48% | 8.804,00 |
| 15.07.2026 | 25,43 | 25,98 | 25,18 | 25,93 | 2,47% | 22.215,00 |
| 14.07.2026 | 25,50 | 25,55 | 25,13 | 25,30 | -0,88% | 3.816,00 |
| 13.07.2026 | 24,95 | 25,60 | 24,90 | 25,53 | 1,59% | - |
| 10.07.2026 | 24,35 | 25,48 | 24,28 | 25,13 | 3,08% | 4.812,00 |
| 09.07.2026 | 24,40 | 24,55 | 23,73 | 24,38 | 0,52% | 4.804,00 |
| 08.07.2026 | 24,75 | 24,75 | 24,23 | 24,25 | -2,32% | 8.496,00 |
| 07.07.2026 | 24,78 | 25,08 | 24,65 | 24,83 | 0,00% | 6.030,00 |
| 06.07.2026 | 24,80 | 25,05 | 24,63 | 24,83 | 0,20% | 2.445,00 |
| 03.07.2026 | 24,65 | 25,05 | 24,55 | 24,78 | 0,61% | 1.780,00 |
| 02.07.2026 | 23,93 | 24,65 | 23,80 | 24,63 | 2,82% | 1.805,00 |
| 01.07.2026 | 24,05 | 24,15 | 23,55 | 23,95 | -0,52% | 4.440,00 |
| 30.06.2026 | 24,40 | 24,45 | 24,00 | 24,08 | -1,03% | - |
| 29.06.2026 | 24,70 | 24,75 | 24,18 | 24,33 | -1,02% | 880,00 |
| 26.06.2026 | 24,28 | 24,68 | 23,98 | 24,58 | 1,03% | 11.600,00 |
| 25.06.2026 | 24,18 | 24,63 | 23,88 | 24,33 | 1,04% | 8.540,00 |
| 24.06.2026 | 24,00 | 24,20 | 23,73 | 24,08 | 0,42% | 2.125,00 |
| 23.06.2026 | 24,05 | 24,18 | 23,83 | 23,98 | -0,52% | 10.451,00 |
| 22.06.2026 | 24,60 | 24,73 | 23,98 | 24,10 | -1,93% | 8.381,00 |
| 19.06.2026 | 24,75 | 24,90 | 24,58 | 24,58 | -0,10% | 4.304,00 |
| 18.06.2026 | 24,75 | 24,90 | 24,33 | 24,60 | -0,51% | 10.515,00 |
| 17.06.2026 | 24,68 | 24,88 | 24,50 | 24,73 | 0,20% | 1.638,00 |
| 16.06.2026 | 24,58 | 24,73 | 24,43 | 24,68 | 0,61% | 4.000,00 |
| 15.06.2026 | 24,38 | 24,88 | 24,38 | 24,53 | 0,62% | - |
| 12.06.2026 | 24,23 | 24,60 | 24,10 | 24,38 | 0,62% | 40.030,00 |
| 11.06.2026 | 24,30 | 24,45 | 24,03 | 24,23 | -0,31% | 4.608,00 |
| 10.06.2026 | 24,35 | 24,43 | 23,98 | 24,30 | -0,21% | 3.430,00 |
| 09.06.2026 | 24,25 | 24,45 | 24,13 | 24,35 | 0,41% | 2.113,00 |
| 08.06.2026 | 24,20 | 24,30 | 24,05 | 24,25 | 0,62% | 6.492,00 |
| 05.06.2026 | 24,18 | 24,78 | 24,10 | 24,10 | 0,42% | 4.266,00 |
| 04.06.2026 | 24,10 | 24,53 | 24,00 | 24,00 | -0,41% | 7.782,00 |
| 03.06.2026 | 24,53 | 24,70 | 24,08 | 24,10 | -1,73% | - |
| 02.06.2026 | 24,70 | 25,05 | 24,53 | 24,53 | -0,61% | 12.800,00 |
| 01.06.2026 | 25,68 | 25,75 | 24,65 | 24,68 | -3,71% | 4.657,00 |
| 29.05.2026 | 25,28 | 25,63 | 25,10 | 25,63 | 1,59% | 15.001,00 |
| 28.05.2026 | 25,30 | 25,35 | 25,05 | 25,23 | -0,20% | 943,00 |
| 27.05.2026 | 25,25 | 25,58 | 25,03 | 25,28 | 0,20% | 4.360,00 |
| 26.05.2026 | 25,35 | 25,55 | 25,15 | 25,23 | -0,79% | 8.195,00 |
| 25.05.2026 | 25,10 | 25,58 | 25,03 | 25,43 | 1,70% | - |
| 22.05.2026 | 24,85 | 25,35 | 24,73 | 25,00 | 0,70% | 5.780,00 |
| 21.05.2026 | 25,28 | 25,35 | 24,78 | 24,83 | -1,39% | 476,00 |
| 20.05.2026 | 24,63 | 25,40 | 24,28 | 25,18 | 1,82% | 4.875,00 |
| 19.05.2026 | 24,58 | 24,90 | 24,53 | 24,73 | 0,61% | - |
| 18.05.2026 | 24,28 | 24,68 | 23,90 | 24,58 | 1,03% | - |
| 15.05.2026 | 25,00 | 25,20 | 24,33 | 24,33 | -1,92% | 420,00 |
| 14.05.2026 | 25,08 | 25,35 | 24,80 | 24,80 | -1,00% | - |
| 13.05.2026 | 25,10 | 25,30 | 25,00 | 25,05 | 0,30% | - |
| 12.05.2026 | 25,48 | 25,65 | 24,95 | 24,98 | -2,25% | - |
| 11.05.2026 | 26,30 | 27,40 | 24,90 | 25,55 | -6,75% | - |
| 08.05.2026 | 28,10 | 28,10 | 27,40 | 27,40 | -1,44% | 2.100,00 |
| 07.05.2026 | 28,40 | 28,63 | 27,80 | 27,80 | -2,20% | - |
| 06.05.2026 | 27,70 | 28,73 | 27,48 | 28,43 | 3,18% | - |
| 05.05.2026 | 27,15 | 27,58 | 27,08 | 27,55 | 1,66% | - |
| 04.05.2026 | 27,70 | 27,80 | 27,05 | 27,10 | -2,08% | - |
| 30.04.2026 | 27,43 | 27,85 | 27,20 | 27,68 | 1,93% | - |
| 29.04.2026 | 28,20 | 28,20 | 27,15 | 27,15 | -3,29% | - |
| 28.04.2026 | 28,38 | 28,40 | 27,95 | 28,08 | -0,97% | - |
| 27.04.2026 | 28,53 | 28,75 | 28,18 | 28,35 | -0,87% | - |
| 24.04.2026 | 28,63 | 28,80 | 28,43 | 28,60 | 0,18% | - |
| 23.04.2026 | 28,40 | 28,85 | 28,38 | 28,55 | 0,00% | - |
| 22.04.2026 | 29,80 | 29,83 | 28,53 | 28,55 | -3,47% | - |
| 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% | - |