55,000€
1,85%
Echtzeit-Aktienkurs KB Home
Bid:
Ask:
Aktienkurse zur KB Home Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.07.2025 | 50,30 | 51,25 | 49,50 | 49,80 | -1,87% | - |
| 22.07.2025 | 46,50 | 50,75 | 46,30 | 50,75 | 9,38% | - |
| 21.07.2025 | 46,40 | 47,00 | 46,20 | 46,40 | 0,00% | - |
| 18.07.2025 | 48,00 | 48,20 | 46,00 | 46,40 | -3,13% | - |
| 17.07.2025 | 47,20 | 48,10 | 46,80 | 47,90 | 1,70% | - |
| 16.07.2025 | 46,10 | 47,70 | 45,60 | 47,10 | 1,73% | - |
| 15.07.2025 | 47,30 | 48,20 | 45,80 | 46,30 | -2,32% | - |
| 14.07.2025 | 47,30 | 47,70 | 46,50 | 47,40 | -0,21% | - |
| 11.07.2025 | 48,00 | 48,20 | 47,20 | 47,50 | -1,04% | - |
| 10.07.2025 | 47,50 | 49,20 | 47,40 | 48,00 | 0,21% | - |
| 09.07.2025 | 45,40 | 48,00 | 45,30 | 47,90 | 5,51% | - |
| 08.07.2025 | 44,90 | 46,40 | 44,60 | 45,40 | 0,67% | - |
| 07.07.2025 | 45,90 | 46,40 | 44,70 | 45,10 | -1,31% | - |
| 04.07.2025 | 45,70 | 45,70 | 45,50 | 45,70 | -0,65% | - |
| 03.07.2025 | 47,30 | 48,10 | 45,80 | 46,00 | -2,54% | - |
| 02.07.2025 | 47,40 | 48,10 | 46,60 | 47,20 | 0,64% | - |
| 01.07.2025 | 44,80 | 48,50 | 44,50 | 46,90 | 4,22% | - |
| 30.06.2025 | 45,20 | 45,40 | 44,20 | 45,00 | -0,22% | - |
| 27.06.2025 | 44,70 | 45,70 | 44,20 | 45,10 | 1,35% | - |
| 26.06.2025 | 44,30 | 44,70 | 43,50 | 44,50 | 0,23% | - |
| 25.06.2025 | 45,00 | 46,10 | 44,20 | 44,40 | -2,84% | - |
| 24.06.2025 | 45,70 | 46,80 | 44,10 | 45,70 | -0,87% | - |
| 23.06.2025 | 44,90 | 46,20 | 44,50 | 46,10 | 2,67% | - |
| 20.06.2025 | 43,80 | 45,10 | 43,70 | 44,90 | 2,98% | - |
| 19.06.2025 | 43,40 | 44,10 | 43,40 | 43,60 | -1,13% | - |
| 18.06.2025 | 43,40 | 45,00 | 43,40 | 44,10 | 0,00% | - |
| 17.06.2025 | 45,70 | 46,50 | 44,00 | 44,10 | -3,92% | - |
| 16.06.2025 | 45,50 | 46,00 | 44,90 | 45,90 | 1,10% | - |
| 13.06.2025 | 46,10 | 46,60 | 45,10 | 45,40 | -2,16% | - |
| 12.06.2025 | 46,10 | 46,80 | 45,50 | 46,40 | -0,22% | - |
| 11.06.2025 | 47,50 | 48,90 | 46,40 | 46,50 | -2,92% | - |
| 10.06.2025 | 46,30 | 48,20 | 45,90 | 47,90 | 3,23% | - |
| 09.06.2025 | 44,40 | 46,60 | 44,40 | 46,40 | 2,43% | - |
| 06.06.2025 | 46,50 | 46,80 | 45,20 | 45,30 | -2,16% | - |
| 05.06.2025 | 45,80 | 46,90 | 45,40 | 46,30 | -0,43% | - |
| 04.06.2025 | 44,80 | 46,80 | 44,80 | 46,50 | 2,20% | - |
| 03.06.2025 | 43,80 | 45,70 | 43,80 | 45,50 | 2,25% | - |
| 02.06.2025 | 44,40 | 45,10 | 43,60 | 44,50 | -1,98% | - |
| 30.05.2025 | 45,00 | 45,90 | 45,00 | 45,40 | -0,44% | - |
| 29.05.2025 | 46,30 | 46,30 | 44,90 | 45,60 | 0,00% | - |
| 28.05.2025 | 47,00 | 47,10 | 45,40 | 45,60 | -2,98% | - |
| 27.05.2025 | 44,80 | 47,20 | 44,80 | 47,00 | 3,30% | - |
| 26.05.2025 | 44,60 | 45,50 | 44,60 | 45,50 | 0,89% | - |
| 23.05.2025 | 45,30 | 45,60 | 44,40 | 45,10 | -0,66% | - |
| 22.05.2025 | 44,60 | 45,70 | 44,40 | 45,40 | 0,00% | - |
| 21.05.2025 | 47,60 | 48,40 | 44,80 | 45,40 | -3,81% | - |
| 20.05.2025 | 47,90 | 48,20 | 46,90 | 47,20 | -1,67% | - |
| 19.05.2025 | 48,20 | 48,90 | 47,30 | 48,00 | -2,83% | - |
| 16.05.2025 | 48,50 | 49,60 | 48,30 | 49,40 | 1,65% | - |
| 15.05.2025 | 47,90 | 48,80 | 47,50 | 48,60 | 0,62% | - |
| 14.05.2025 | 49,95 | 50,75 | 48,20 | 48,30 | -4,17% | - |