55,500€
-0,45%
Echtzeit-Aktienkurs KB Home
Bid:
Ask:
Aktienkurse zur KB Home Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 56,00 | 56,75 | 55,25 | 55,50 | -0,45% | - |
| 12.12.2025 | 55,50 | 55,75 | 55,50 | 55,75 | 0,90% | - |
| 11.12.2025 | 55,00 | 56,25 | 54,75 | 55,25 | 4,74% | - |
| 10.12.2025 | 52,75 | 53,00 | 52,75 | 52,75 | -0,47% | - |
| 09.12.2025 | 53,25 | 53,75 | 52,50 | 53,00 | -1,40% | - |
| 08.12.2025 | 54,25 | 55,75 | 53,25 | 53,75 | -0,46% | - |
| 05.12.2025 | 55,00 | 55,75 | 54,00 | 54,00 | -1,37% | - |
| 04.12.2025 | 56,50 | 56,75 | 54,75 | 54,75 | -2,23% | - |
| 03.12.2025 | 55,25 | 56,75 | 55,00 | 56,00 | 0,90% | - |
| 02.12.2025 | 54,75 | 56,00 | 54,75 | 55,50 | 0,45% | - |
| 01.12.2025 | 54,75 | 56,25 | 54,75 | 55,25 | 0,45% | - |
| 28.11.2025 | 56,00 | 56,50 | 55,00 | 55,00 | -0,90% | - |
| 26.11.2025 | 55,00 | 56,25 | 54,75 | 55,50 | 1,83% | - |
| 25.11.2025 | 52,75 | 55,25 | 52,75 | 54,50 | 2,83% | - |
| 24.11.2025 | 53,50 | 54,25 | 52,25 | 53,00 | -2,30% | - |
| 21.11.2025 | 50,20 | 54,75 | 50,20 | 54,25 | 7,64% | - |
| 20.11.2025 | 50,65 | 51,00 | 49,85 | 50,40 | -0,69% | - |
| 19.11.2025 | 50,30 | 51,25 | 50,25 | 50,75 | 1,10% | - |
| 18.11.2025 | 50,30 | 50,75 | 50,20 | 50,20 | -0,40% | - |
| 17.11.2025 | 52,00 | 52,50 | 50,40 | 50,40 | -2,61% | - |
| 14.11.2025 | 52,25 | 52,75 | 51,00 | 51,75 | 0,00% | - |
| 13.11.2025 | 52,25 | 53,25 | 51,75 | 51,75 | -2,82% | - |
| 12.11.2025 | 53,00 | 53,75 | 52,50 | 53,25 | 0,47% | - |
| 11.11.2025 | 52,50 | 53,25 | 52,25 | 53,00 | -0,47% | - |
| 10.11.2025 | 52,75 | 53,25 | 51,75 | 53,25 | 2,90% | - |
| 07.11.2025 | 52,50 | 53,00 | 51,75 | 51,75 | -1,90% | - |
| 06.11.2025 | 52,25 | 52,75 | 52,25 | 52,75 | 0,48% | 100,00 |
| 05.11.2025 | 53,00 | 53,75 | 52,25 | 52,50 | -0,94% | - |
| 04.11.2025 | 52,50 | 53,75 | 51,75 | 53,00 | 0,95% | - |
| 03.11.2025 | 54,00 | 54,50 | 52,50 | 52,50 | -2,33% | - |
| 31.10.2025 | 54,00 | 54,75 | 53,25 | 53,75 | -2,71% | - |
| 29.10.2025 | 55,25 | 55,25 | 54,25 | 55,25 | 1,38% | - |
| 28.10.2025 | 54,25 | 55,25 | 52,25 | 54,50 | 0,93% | - |
| 27.10.2025 | 54,50 | 55,75 | 54,00 | 54,00 | -1,37% | - |
| 24.10.2025 | 53,75 | 55,50 | 53,75 | 54,75 | 1,86% | - |
| 23.10.2025 | 54,00 | 54,25 | 53,25 | 53,75 | 0,47% | - |
| 22.10.2025 | 55,00 | 55,00 | 53,50 | 53,50 | -1,38% | - |
| 21.10.2025 | 53,00 | 54,75 | 51,75 | 54,25 | 1,88% | - |
| 20.10.2025 | 53,00 | 53,75 | 52,75 | 53,25 | 0,47% | - |
| 17.10.2025 | 52,25 | 53,25 | 51,50 | 53,00 | 1,44% | - |
| 16.10.2025 | 53,00 | 53,25 | 51,75 | 52,25 | -0,48% | - |
| 15.10.2025 | 53,00 | 53,75 | 52,25 | 52,50 | 4,58% | - |
| 14.10.2025 | 49,75 | 50,30 | 49,40 | 50,20 | -0,40% | - |
| 13.10.2025 | 50,20 | 50,45 | 49,40 | 50,40 | 0,00% | - |
| 10.10.2025 | 49,30 | 50,75 | 49,20 | 50,40 | 1,20% | - |
| 09.10.2025 | 52,00 | 52,50 | 49,60 | 49,80 | -4,69% | - |
| 08.10.2025 | 53,25 | 53,25 | 51,25 | 52,25 | -0,95% | - |
| 07.10.2025 | 55,25 | 55,25 | 52,25 | 52,75 | -3,65% | - |
| 06.10.2025 | 56,75 | 56,75 | 54,75 | 54,75 | -1,35% | - |
| 03.10.2025 | 55,00 | 56,25 | 54,50 | 55,50 | 1,37% | - |
| 02.10.2025 | 55,00 | 55,75 | 54,25 | 54,75 | -0,90% | - |
| 01.10.2025 | 54,00 | 55,25 | 53,50 | 55,25 | 2,79% | - |
| 30.09.2025 | 54,50 | 55,25 | 53,25 | 53,75 | -1,83% | - |
| 29.09.2025 | 54,00 | 54,75 | 53,25 | 54,75 | 1,86% | - |
| 26.09.2025 | 52,75 | 54,25 | 52,25 | 53,75 | 0,00% | - |
| 25.09.2025 | 53,00 | 55,75 | 52,50 | 53,75 | 0,00% | - |
| 24.09.2025 | 53,25 | 54,25 | 52,75 | 53,75 | 2,87% | - |
| 23.09.2025 | 53,00 | 53,75 | 52,25 | 52,25 | -1,88% | - |
| 22.09.2025 | 53,75 | 54,50 | 52,75 | 53,25 | -4,48% | - |
| 19.09.2025 | 55,00 | 55,75 | 54,25 | 55,75 | 2,76% | - |
| 18.09.2025 | 55,75 | 56,75 | 54,25 | 54,25 | -0,91% | - |
| 17.09.2025 | 55,75 | 57,75 | 54,25 | 54,75 | -0,90% | - |
| 16.09.2025 | 54,75 | 55,50 | 54,25 | 55,25 | 0,91% | - |
| 15.09.2025 | 56,00 | 56,75 | 54,75 | 54,75 | -4,37% | - |
| 12.09.2025 | 56,75 | 57,75 | 56,25 | 57,25 | 0,88% | - |
| 11.09.2025 | 56,25 | 57,25 | 55,75 | 56,75 | 0,89% | - |
| 10.09.2025 | 56,00 | 57,25 | 55,50 | 56,25 | 0,45% | - |
| 09.09.2025 | 58,00 | 58,25 | 55,75 | 56,00 | -3,86% | - |
| 05.09.2025 | 57,00 | 58,50 | 56,50 | 58,25 | 2,64% | - |
| 04.09.2025 | 55,25 | 56,75 | 54,75 | 56,75 | 3,65% | - |
| 03.09.2025 | 53,50 | 55,25 | 53,25 | 54,75 | 1,86% | - |
| 02.09.2025 | 54,25 | 54,50 | 52,50 | 53,75 | -0,92% | - |
| 01.09.2025 | 54,25 | 54,25 | 54,25 | 54,25 | 0,93% | - |
| 29.08.2025 | 53,75 | 54,75 | 53,75 | 53,75 | 0,00% | - |
| 28.08.2025 | 54,50 | 54,75 | 53,25 | 53,75 | -0,92% | - |
| 27.08.2025 | 54,25 | 55,25 | 54,25 | 54,25 | 0,00% | - |
| 26.08.2025 | 55,00 | 55,25 | 54,25 | 54,25 | -0,91% | - |
| 25.08.2025 | 56,25 | 56,25 | 53,75 | 54,75 | -1,79% | - |
| 22.08.2025 | 52,25 | 55,75 | 51,75 | 55,75 | 6,70% | - |
| 21.08.2025 | 53,00 | 53,00 | 51,25 | 52,25 | -0,95% | - |
| 20.08.2025 | 54,00 | 54,75 | 52,25 | 52,75 | -2,76% | - |
| 19.08.2025 | 53,50 | 54,75 | 53,00 | 54,25 | 1,88% | - |
| 18.08.2025 | 54,00 | 55,25 | 53,25 | 53,25 | -1,84% | - |
| 15.08.2025 | 54,25 | 55,25 | 53,25 | 54,25 | 0,00% | - |
| 14.08.2025 | 54,50 | 55,25 | 52,75 | 54,25 | -0,91% | - |
| 13.08.2025 | 52,25 | 54,75 | 52,25 | 54,75 | 4,78% | - |
| 12.08.2025 | 50,65 | 52,75 | 50,25 | 52,25 | 2,96% | - |
| 11.08.2025 | 51,00 | 52,25 | 50,25 | 50,75 | -0,98% | - |
| 08.08.2025 | 50,40 | 51,25 | 50,30 | 51,25 | 0,99% | - |
| 07.08.2025 | 49,95 | 51,75 | 49,85 | 50,75 | 1,00% | - |
| 06.08.2025 | 51,50 | 51,75 | 50,25 | 50,25 | -1,95% | - |
| 05.08.2025 | 50,30 | 51,75 | 50,25 | 51,25 | 1,99% | - |
| 04.08.2025 | 49,40 | 50,75 | 49,20 | 50,25 | 1,72% | - |
| 01.08.2025 | 48,10 | 49,95 | 46,90 | 49,40 | 2,07% | - |
| 31.07.2025 | 48,30 | 48,80 | 47,70 | 48,40 | 0,21% | - |
| 30.07.2025 | 49,20 | 49,95 | 48,00 | 48,30 | -1,83% | - |
| 29.07.2025 | 49,40 | 49,85 | 48,80 | 49,20 | 0,00% | - |
| 28.07.2025 | 48,70 | 49,50 | 47,90 | 49,20 | 1,65% | - |
| 25.07.2025 | 48,20 | 48,80 | 47,60 | 48,40 | 0,62% | - |
| 24.07.2025 | 49,75 | 50,05 | 47,90 | 48,10 | -3,41% | - |