30,325€
0,25%
Echtzeit-Aktienkurs Kaufman & Broad S.A.
Bid:
Ask:
Aktienkurse zur Kaufman & Broad S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 30,28 | 30,53 | 30,15 | 30,35 | 0,33% | - |
| 30.04.2024 | 30,30 | 30,40 | 30,25 | 30,25 | -0,49% | 7.251,00 |
| 29.04.2024 | 30,00 | 30,40 | 29,90 | 30,40 | 1,50% | 17.622,00 |
| 26.04.2024 | 29,45 | 30,10 | 29,35 | 29,95 | 2,57% | 13.600,00 |
| 25.04.2024 | 29,70 | 29,85 | 29,15 | 29,20 | -2,01% | 9.182,00 |
| 24.04.2024 | 29,85 | 30,10 | 29,70 | 29,80 | -0,17% | 13.139,00 |
| 23.04.2024 | 29,15 | 29,85 | 29,10 | 29,85 | 2,75% | 8.013,00 |
| 22.04.2024 | 29,00 | 29,20 | 28,90 | 29,05 | 1,04% | 8.475,00 |
| 19.04.2024 | 29,05 | 29,05 | 28,45 | 28,75 | -1,03% | 6.367,00 |
| 18.04.2024 | 28,65 | 29,10 | 28,65 | 29,05 | 1,40% | 10.347,00 |
| 17.04.2024 | 28,85 | 29,25 | 28,65 | 28,65 | -1,21% | 17.121,00 |
| 16.04.2024 | 29,30 | 29,50 | 29,00 | 29,00 | -1,86% | 33.596,00 |
| 15.04.2024 | 29,95 | 30,10 | 29,50 | 29,55 | -1,17% | 17.519,00 |
| 12.04.2024 | 30,00 | 30,45 | 29,90 | 29,90 | -0,33% | 19.961,00 |
| 11.04.2024 | 29,60 | 30,10 | 29,45 | 30,00 | 1,69% | 47.556,00 |
| 10.04.2024 | 28,40 | 29,60 | 28,20 | 29,50 | 6,31% | 36.599,00 |
| 09.04.2024 | 27,60 | 28,10 | 27,35 | 27,75 | 0,18% | 12.520,00 |
| 08.04.2024 | 28,05 | 28,15 | 27,70 | 27,70 | -0,89% | 9.527,00 |
| 05.04.2024 | 27,90 | 28,40 | 27,85 | 27,95 | -0,53% | 18.869,00 |
| 04.04.2024 | 26,90 | 28,10 | 26,90 | 28,10 | 4,27% | 24.255,00 |
| 03.04.2024 | 26,90 | 27,00 | 26,60 | 26,95 | 0,75% | 8.070,00 |
| 02.04.2024 | 27,00 | 27,15 | 26,60 | 26,75 | -0,93% | 20.228,00 |
| 28.03.2024 | 27,10 | 27,10 | 26,75 | 27,00 | 0,37% | 11.891,00 |
| 27.03.2024 | 26,70 | 27,10 | 26,70 | 26,90 | 0,94% | 5.766,00 |
| 26.03.2024 | 26,70 | 26,75 | 26,60 | 26,65 | -0,37% | 12.913,00 |
| 25.03.2024 | 27,00 | 27,05 | 26,75 | 26,75 | -0,74% | 5.520,00 |
| 22.03.2024 | 26,80 | 27,20 | 26,80 | 26,95 | 0,56% | 12.060,00 |
| 21.03.2024 | 27,20 | 27,30 | 26,80 | 26,80 | -0,74% | 20.377,00 |
| 20.03.2024 | 27,00 | 27,15 | 26,85 | 27,00 | 0,00% | 6.898,00 |
| 19.03.2024 | 27,20 | 27,20 | 26,85 | 27,00 | 0,19% | 18.177,00 |
| 18.03.2024 | 26,80 | 27,20 | 26,80 | 26,95 | 0,37% | 11.257,00 |
| 15.03.2024 | 27,45 | 27,45 | 26,85 | 26,85 | -1,10% | 13.254,00 |
| 14.03.2024 | 27,35 | 27,55 | 27,15 | 27,15 | -0,55% | 9.699,00 |
| 13.03.2024 | 27,85 | 27,85 | 27,15 | 27,30 | -1,80% | 8.912,00 |
| 12.03.2024 | 27,30 | 27,85 | 27,00 | 27,80 | 2,39% | 12.332,00 |
| 11.03.2024 | 26,95 | 27,20 | 26,80 | 27,15 | 1,31% | 9.879,00 |
| 08.03.2024 | 26,95 | 26,95 | 26,45 | 26,80 | 0,19% | 9.842,00 |
| 07.03.2024 | 26,85 | 27,00 | 26,70 | 26,75 | -0,74% | 6.739,00 |
| 06.03.2024 | 26,35 | 26,95 | 26,05 | 26,95 | 1,89% | 33.451,00 |
| 05.03.2024 | 27,30 | 27,30 | 26,15 | 26,45 | -3,82% | 56.365,00 |
| 04.03.2024 | 28,20 | 28,25 | 27,45 | 27,50 | -2,83% | 18.087,00 |
| 01.03.2024 | 27,80 | 28,55 | 27,80 | 28,30 | 2,17% | 15.850,00 |
| 29.02.2024 | 28,50 | 28,90 | 27,70 | 27,70 | -2,81% | 30.926,00 |
| 28.02.2024 | 28,75 | 28,80 | 28,50 | 28,50 | -0,87% | 9.509,00 |
| 27.02.2024 | 29,10 | 29,10 | 28,65 | 28,75 | -1,54% | 10.474,00 |
| 26.02.2024 | 29,15 | 29,25 | 28,85 | 29,20 | 0,00% | 11.106,00 |
| 23.02.2024 | 29,45 | 29,50 | 28,85 | 29,20 | -1,18% | 11.409,00 |
| 22.02.2024 | 29,75 | 29,90 | 29,50 | 29,55 | 0,34% | 13.233,00 |
| 21.02.2024 | 29,50 | 29,65 | 29,10 | 29,45 | 0,68% | 7.227,00 |
| 20.02.2024 | 29,30 | 29,30 | 28,85 | 29,25 | -0,85% | 8.876,00 |
| 19.02.2024 | 29,55 | 29,65 | 29,20 | 29,50 | -0,67% | 8.725,00 |
| 16.02.2024 | 29,95 | 30,30 | 29,65 | 29,70 | -1,16% | 9.009,00 |
| 15.02.2024 | 30,20 | 30,35 | 30,05 | 30,05 | 0,33% | 3.730,00 |
| 14.02.2024 | 30,30 | 30,45 | 29,95 | 29,95 | 0,00% | 34.888,00 |
| 13.02.2024 | 30,45 | 30,55 | 29,95 | 29,95 | -1,16% | 9.130,00 |
| 12.02.2024 | 30,00 | 30,50 | 30,00 | 30,30 | 2,19% | 13.792,00 |
| 09.02.2024 | 29,55 | 29,95 | 29,55 | 29,65 | 0,34% | 8.721,00 |
| 08.02.2024 | 29,20 | 29,85 | 29,20 | 29,55 | 1,20% | 13.131,00 |
| 07.02.2024 | 29,60 | 29,85 | 29,20 | 29,20 | -1,35% | 7.931,00 |
| 06.02.2024 | 29,60 | 29,75 | 29,20 | 29,60 | 0,34% | 10.783,00 |
| 05.02.2024 | 29,00 | 29,50 | 28,90 | 29,50 | 4,06% | 17.256,00 |
| 02.02.2024 | 29,40 | 29,40 | 28,20 | 28,35 | -2,07% | 13.508,00 |
| 01.02.2024 | 27,75 | 29,55 | 27,75 | 28,95 | 5,46% | 26.750,00 |
| 31.01.2024 | 28,40 | 28,55 | 27,45 | 27,45 | -3,51% | 22.775,00 |
| 30.01.2024 | 29,45 | 29,45 | 28,35 | 28,45 | -3,07% | 15.858,00 |
| 29.01.2024 | 29,60 | 29,65 | 29,25 | 29,35 | -1,01% | 11.501,00 |
| 26.01.2024 | 29,45 | 29,90 | 29,20 | 29,65 | 1,54% | 9.438,00 |
| 25.01.2024 | 29,20 | 29,20 | 28,95 | 29,20 | 0,00% | 14.395,00 |
| 24.01.2024 | 29,40 | 29,70 | 29,15 | 29,20 | -0,34% | 18.244,00 |
| 23.01.2024 | 29,25 | 29,60 | 29,05 | 29,30 | 1,03% | 13.526,00 |
| 22.01.2024 | 28,90 | 29,20 | 28,90 | 29,00 | 1,05% | 9.853,00 |
| 19.01.2024 | 28,80 | 28,85 | 28,55 | 28,70 | 0,35% | 6.628,00 |
| 18.01.2024 | 28,70 | 28,90 | 28,60 | 28,60 | 0,00% | 6.548,00 |
| 17.01.2024 | 29,55 | 29,55 | 28,50 | 28,60 | -1,72% | 9.615,00 |
| 16.01.2024 | 29,30 | 29,45 | 29,00 | 29,10 | -1,69% | 11.419,00 |
| 15.01.2024 | 29,90 | 29,90 | 29,60 | 29,60 | -1,00% | 5.808,00 |
| 12.01.2024 | 29,50 | 30,05 | 29,50 | 29,90 | 1,36% | 14.284,00 |
| 11.01.2024 | 29,90 | 30,00 | 29,40 | 29,50 | -0,67% | 13.458,00 |
| 10.01.2024 | 29,85 | 29,90 | 29,60 | 29,70 | -0,50% | 5.543,00 |
| 09.01.2024 | 30,05 | 30,05 | 29,70 | 29,85 | -0,67% | 8.403,00 |
| 08.01.2024 | 29,65 | 30,05 | 29,40 | 30,05 | 1,18% | 8.693,00 |
| 05.01.2024 | 29,75 | 29,75 | 29,25 | 29,70 | 0,34% | 7.716,00 |
| 04.01.2024 | 29,40 | 29,70 | 29,30 | 29,60 | 1,20% | 23.128,00 |
| 03.01.2024 | 30,00 | 30,00 | 29,15 | 29,25 | -2,50% | 17.248,00 |
| 02.01.2024 | 30,10 | 30,50 | 29,80 | 30,00 | -0,33% | 11.298,00 |
| 29.12.2023 | 30,60 | 30,75 | 30,05 | 30,10 | -1,95% | 9.085,00 |
| 28.12.2023 | 30,75 | 30,95 | 30,60 | 30,70 | -0,49% | 10.350,00 |
| 27.12.2023 | 30,60 | 30,85 | 30,20 | 30,85 | -0,16% | 11.537,00 |
| 22.12.2023 | 30,75 | 30,95 | 30,55 | 30,90 | 0,16% | 5.121,00 |
| 21.12.2023 | 30,25 | 31,00 | 30,20 | 30,85 | -0,48% | 8.855,00 |
| 20.12.2023 | 29,85 | 31,15 | 29,85 | 31,00 | 3,85% | 60.178,00 |
| 19.12.2023 | 29,65 | 30,00 | 29,65 | 29,85 | 0,67% | 8.590,00 |
| 18.12.2023 | 29,95 | 30,15 | 29,65 | 29,65 | -1,98% | 9.609,00 |
| 15.12.2023 | 30,25 | 30,60 | 29,90 | 30,25 | -0,33% | 28.883,00 |
| 14.12.2023 | 29,15 | 30,40 | 29,15 | 30,35 | 4,84% | 48.420,00 |
| 13.12.2023 | 28,70 | 29,20 | 28,70 | 28,95 | 0,17% | 10.573,00 |
| 12.12.2023 | 29,10 | 29,25 | 28,65 | 28,90 | -1,03% | 13.129,00 |
| 11.12.2023 | 29,30 | 29,50 | 29,10 | 29,20 | -1,52% | 10.050,00 |
| 08.12.2023 | 29,65 | 30,00 | 29,35 | 29,65 | 1,19% | 25.844,00 |
| 07.12.2023 | 29,30 | 29,30 | 29,30 | 29,30 | 0,17% | 14.676,00 |