31,800€
0,79%
Echtzeit-Aktienkurs Kaufman & Broad S.A.
Bid:
Ask:
Aktienkurse zur Kaufman & Broad S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 31,98 | 32,10 | 31,58 | 31,80 | -1,01% | - |
| 19.12.2024 | 31,63 | 32,73 | 30,45 | 32,13 | 1,50% | - |
| 18.12.2024 | 31,45 | 32,50 | 31,43 | 31,65 | 0,64% | - |
| 17.12.2024 | 31,18 | 31,55 | 30,93 | 31,45 | 0,72% | - |
| 16.12.2024 | 31,85 | 31,93 | 31,05 | 31,23 | -2,19% | - |
| 13.12.2024 | 31,98 | 32,15 | 31,85 | 31,93 | -0,16% | - |
| 12.12.2024 | 31,75 | 32,18 | 31,68 | 31,98 | 0,63% | - |
| 11.12.2024 | 31,60 | 31,90 | 31,50 | 31,78 | 0,71% | - |
| 10.12.2024 | 31,83 | 32,05 | 31,55 | 31,55 | -0,94% | - |
| 09.12.2024 | 32,15 | 32,53 | 31,48 | 31,85 | -1,01% | - |
| 06.12.2024 | 31,73 | 32,43 | 31,73 | 32,18 | 1,42% | - |
| 05.12.2024 | 30,90 | 31,88 | 30,90 | 31,73 | 2,59% | - |
| 04.12.2024 | 30,30 | 31,10 | 30,20 | 30,93 | 1,98% | - |
| 03.12.2024 | 30,28 | 30,55 | 30,18 | 30,33 | 0,17% | 150,00 |
| 02.12.2024 | 31,05 | 31,05 | 30,15 | 30,28 | -3,12% | - |
| 29.11.2024 | 31,20 | 31,55 | 31,18 | 31,25 | -0,16% | - |
| 28.11.2024 | 31,65 | 32,00 | 31,28 | 31,30 | -0,63% | - |
| 27.11.2024 | 31,60 | 31,73 | 31,35 | 31,50 | -0,40% | - |
| 26.11.2024 | 32,15 | 32,45 | 31,60 | 31,63 | -2,09% | - |
| 25.11.2024 | 32,83 | 33,13 | 31,85 | 32,30 | -1,30% | - |
| 22.11.2024 | 32,55 | 33,00 | 32,28 | 32,73 | 0,46% | - |
| 21.11.2024 | 32,88 | 33,00 | 32,45 | 32,58 | -0,84% | - |
| 20.11.2024 | 33,18 | 34,00 | 32,58 | 32,85 | -0,68% | - |
| 19.11.2024 | 33,25 | 33,35 | 32,80 | 33,08 | -0,30% | - |
| 18.11.2024 | 33,50 | 33,80 | 32,85 | 33,18 | -0,82% | - |
| 15.11.2024 | 33,30 | 33,68 | 33,25 | 33,45 | 0,00% | - |
| 14.11.2024 | 32,90 | 33,60 | 32,85 | 33,45 | 1,44% | - |
| 13.11.2024 | 33,23 | 33,55 | 32,58 | 32,98 | -1,20% | - |
| 12.11.2024 | 34,20 | 34,38 | 33,20 | 33,38 | -3,19% | - |
| 11.11.2024 | 34,35 | 34,90 | 34,35 | 34,48 | 0,51% | - |
| 08.11.2024 | 34,13 | 34,73 | 34,13 | 34,30 | 0,29% | - |
| 07.11.2024 | 33,68 | 34,40 | 33,58 | 34,20 | 1,71% | - |
| 06.11.2024 | 34,13 | 34,38 | 33,48 | 33,63 | -1,32% | - |
| 05.11.2024 | 33,55 | 34,15 | 33,53 | 34,08 | 1,79% | - |
| 04.11.2024 | 34,18 | 34,43 | 33,43 | 33,48 | -1,69% | - |
| 01.11.2024 | 33,78 | 34,43 | 33,73 | 34,05 | 0,74% | - |
| 31.10.2024 | 33,98 | 34,33 | 33,43 | 33,80 | -1,02% | 196,00 |
| 30.10.2024 | 34,75 | 35,00 | 34,15 | 34,15 | -1,94% | - |
| 29.10.2024 | 35,08 | 35,15 | 34,70 | 34,83 | -0,43% | - |
| 28.10.2024 | 34,93 | 35,28 | 34,93 | 34,98 | 0,72% | - |
| 25.10.2024 | 34,68 | 35,05 | 34,40 | 34,73 | 0,07% | - |
| 24.10.2024 | 34,33 | 35,03 | 34,33 | 34,70 | 1,24% | - |
| 23.10.2024 | 34,55 | 34,55 | 34,18 | 34,28 | -0,87% | - |
| 22.10.2024 | 34,30 | 34,60 | 34,13 | 34,58 | 0,66% | - |
| 21.10.2024 | 34,73 | 35,23 | 34,23 | 34,35 | -1,22% | - |
| 18.10.2024 | 34,90 | 35,03 | 34,58 | 34,78 | -0,22% | - |
| 17.10.2024 | 35,00 | 35,28 | 34,78 | 34,85 | -0,71% | - |
| 16.10.2024 | 34,60 | 35,63 | 34,50 | 35,10 | 1,30% | - |
| 15.10.2024 | 35,00 | 35,28 | 34,60 | 34,65 | -1,00% | - |
| 14.10.2024 | 34,55 | 35,25 | 34,50 | 35,00 | 1,30% | - |
| 11.10.2024 | 34,10 | 34,58 | 34,08 | 34,55 | 1,17% | - |
| 10.10.2024 | 33,83 | 34,18 | 33,75 | 34,15 | 0,66% | - |
| 09.10.2024 | 32,65 | 34,15 | 32,65 | 33,93 | 1,80% | - |
| 08.10.2024 | 33,60 | 33,93 | 33,13 | 33,33 | -1,41% | - |
| 07.10.2024 | 33,75 | 34,00 | 33,43 | 33,80 | 0,00% | - |
| 04.10.2024 | 33,58 | 34,03 | 30,73 | 33,80 | 0,75% | - |
| 03.10.2024 | 33,35 | 34,03 | 33,08 | 33,55 | 0,22% | - |
| 02.10.2024 | 33,60 | 33,93 | 32,70 | 33,48 | -0,37% | - |
| 01.10.2024 | 31,30 | 33,70 | 29,53 | 33,60 | 7,18% | - |
| 30.09.2024 | 32,18 | 32,18 | 30,85 | 31,35 | -2,34% | - |
| 27.09.2024 | 31,65 | 32,33 | 31,40 | 32,10 | 1,42% | - |
| 26.09.2024 | 31,65 | 31,73 | 31,35 | 31,65 | 1,12% | - |
| 25.09.2024 | 31,28 | 31,73 | 31,20 | 31,30 | -0,32% | - |
| 24.09.2024 | 32,03 | 32,18 | 31,38 | 31,40 | -1,64% | - |
| 23.09.2024 | 32,60 | 32,63 | 31,55 | 31,93 | -1,84% | - |
| 20.09.2024 | 32,65 | 33,15 | 32,48 | 32,53 | -0,61% | - |
| 19.09.2024 | 32,70 | 32,90 | 32,53 | 32,73 | 0,77% | - |
| 18.09.2024 | 32,50 | 32,73 | 32,38 | 32,48 | 0,08% | - |
| 17.09.2024 | 31,53 | 32,85 | 31,48 | 32,45 | 3,02% | - |
| 16.09.2024 | 32,78 | 32,78 | 31,25 | 31,50 | -3,96% | - |
| 13.09.2024 | 32,35 | 32,93 | 32,28 | 32,80 | 1,39% | - |
| 12.09.2024 | 32,43 | 32,43 | 31,88 | 32,35 | 0,15% | - |
| 11.09.2024 | 32,33 | 32,83 | 31,95 | 32,30 | -0,39% | - |
| 10.09.2024 | 32,75 | 33,13 | 32,18 | 32,43 | -1,37% | - |
| 09.09.2024 | 31,78 | 32,90 | 31,60 | 32,88 | 4,03% | - |
| 06.09.2024 | 31,65 | 32,38 | 31,40 | 31,60 | -0,16% | - |
| 05.09.2024 | 31,08 | 32,08 | 30,95 | 31,65 | 1,61% | - |
| 04.09.2024 | 31,20 | 31,45 | 30,80 | 31,15 | -0,72% | - |
| 03.09.2024 | 31,88 | 32,05 | 31,30 | 31,38 | -1,65% | - |
| 02.09.2024 | 31,83 | 32,13 | 28,98 | 31,90 | -0,08% | - |
| 30.08.2024 | 30,90 | 31,93 | 30,88 | 31,93 | 5,71% | - |
| 29.08.2024 | 30,75 | 31,03 | 30,20 | 30,20 | -1,95% | - |
| 28.08.2024 | 31,18 | 31,20 | 30,68 | 30,80 | -1,12% | - |
| 27.08.2024 | 31,35 | 31,63 | 31,13 | 31,15 | -0,56% | - |
| 26.08.2024 | 31,45 | 31,65 | 31,28 | 31,33 | -0,56% | - |
| 23.08.2024 | 30,95 | 31,55 | 30,93 | 31,50 | 2,11% | - |
| 22.08.2024 | 30,90 | 31,20 | 30,83 | 30,85 | -0,40% | - |
| 21.08.2024 | 30,38 | 31,03 | 30,38 | 30,98 | 2,06% | - |
| 20.08.2024 | 30,93 | 31,00 | 30,30 | 30,35 | -1,86% | - |
| 19.08.2024 | 30,78 | 30,93 | 30,30 | 30,93 | 0,57% | - |
| 16.08.2024 | 30,43 | 30,80 | 30,08 | 30,75 | 1,32% | - |
| 15.08.2024 | 30,10 | 30,35 | 29,93 | 30,35 | 1,00% | - |
| 14.08.2024 | 30,15 | 30,20 | 29,83 | 30,05 | -0,33% | - |
| 13.08.2024 | 29,98 | 30,15 | 29,80 | 30,15 | 1,86% | - |
| 12.08.2024 | 30,18 | 30,18 | 29,60 | 29,60 | -1,82% | - |
| 09.08.2024 | 29,78 | 30,15 | 29,55 | 30,15 | 1,26% | - |
| 08.08.2024 | 30,28 | 30,43 | 29,50 | 29,78 | -1,33% | 64,00 |
| 07.08.2024 | 30,23 | 30,60 | 30,13 | 30,18 | 0,33% | - |
| 06.08.2024 | 30,38 | 30,45 | 29,55 | 30,08 | -0,17% | - |
| 05.08.2024 | 29,98 | 30,28 | 29,35 | 30,13 | -1,95% | - |