24,600€
0,82%
Echtzeit-Aktienkurs Kaufman & Broad S.A.
Bid:
Ask:
Aktienkurse zur Kaufman & Broad S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 24,75 | 24,90 | 24,33 | 24,80 | 0,30% | 4.630,00 |
| 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% | - |
| 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% | - |