17,550€
-0,28%
Echtzeit-Aktienkurs KE Holding Inc. (ADR)
Bid:
Ask:
Aktienkurse zur KE Holding Inc. (ADR) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.05.2024 | 17,45 | 17,60 | 16,90 | 17,50 | -0,57% | - |
20.05.2024 | 17,90 | 17,90 | 17,60 | 17,60 | -1,68% | - |
17.05.2024 | 17,60 | 17,90 | 17,60 | 17,90 | 4,68% | - |
16.05.2024 | 16,70 | 17,10 | 16,70 | 17,10 | 1,79% | - |
15.05.2024 | 16,40 | 16,80 | 16,40 | 16,80 | 4,35% | - |
14.05.2024 | 16,40 | 16,40 | 16,10 | 16,10 | 0,63% | - |
13.05.2024 | 15,80 | 16,00 | 15,80 | 16,00 | 1,27% | 100,00 |
10.05.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
09.05.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 3,31% | - |
08.05.2024 | 15,20 | 15,20 | 15,10 | 15,10 | -1,95% | - |
07.05.2024 | 15,30 | 15,40 | 15,30 | 15,40 | -1,28% | - |
06.05.2024 | 15,70 | 15,70 | 15,60 | 15,60 | 1,30% | - |
03.05.2024 | 15,30 | 15,40 | 15,30 | 15,40 | 4,76% | - |
02.05.2024 | 14,40 | 14,70 | 14,40 | 14,70 | 3,52% | - |
30.04.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
29.04.2024 | 14,10 | 14,20 | 14,10 | 14,20 | 5,97% | - |
26.04.2024 | 13,00 | 13,40 | 13,00 | 13,40 | 6,35% | - |
25.04.2024 | 12,70 | 12,70 | 12,60 | 12,60 | 0,00% | - |
24.04.2024 | 12,70 | 12,70 | 12,60 | 12,60 | 2,44% | - |
23.04.2024 | 12,20 | 12,30 | 12,20 | 12,30 | 3,36% | - |
22.04.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
19.04.2024 | 11,90 | 11,90 | 11,70 | 11,70 | -2,50% | - |
18.04.2024 | 12,10 | 12,10 | 12,00 | 12,00 | 0,00% | - |
17.04.2024 | 12,10 | 12,10 | 12,00 | 12,00 | 0,00% | - |
16.04.2024 | 12,20 | 12,20 | 12,00 | 12,00 | -1,64% | - |
15.04.2024 | 12,50 | 12,50 | 12,20 | 12,20 | -2,40% | - |
12.04.2024 | 13,20 | 13,20 | 12,50 | 12,50 | -6,72% | - |
11.04.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
10.04.2024 | 13,30 | 13,40 | 13,30 | 13,40 | 2,29% | - |
09.04.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
08.04.2024 | 12,90 | 13,00 | 12,90 | 13,00 | 2,36% | - |
05.04.2024 | 12,80 | 12,80 | 12,70 | 12,70 | -1,55% | - |
04.04.2024 | 12,70 | 12,90 | 12,70 | 12,90 | 0,00% | - |
03.04.2024 | 13,10 | 13,10 | 12,90 | 12,90 | -2,27% | - |
02.04.2024 | 13,30 | 13,30 | 13,20 | 13,20 | 5,60% | - |
28.03.2024 | 12,60 | 12,60 | 12,50 | 12,50 | -0,79% | - |
27.03.2024 | 13,00 | 13,00 | 12,60 | 12,60 | -2,33% | - |
26.03.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
25.03.2024 | 12,50 | 12,70 | 12,50 | 12,70 | -0,78% | - |
22.03.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
21.03.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
20.03.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
19.03.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | - |
18.03.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -3,82% | - |
15.03.2024 | 12,90 | 13,10 | 12,90 | 13,10 | -0,76% | - |
14.03.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
13.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 5,47% | - |
12.03.2024 | 12,40 | 12,80 | 12,40 | 12,80 | 7,56% | - |
11.03.2024 | 11,60 | 11,90 | 11,60 | 11,90 | 4,39% | - |
08.03.2024 | 11,50 | 11,50 | 11,40 | 11,40 | 0,88% | - |
07.03.2024 | 11,60 | 11,60 | 11,30 | 11,30 | -1,74% | - |
06.03.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
05.03.2024 | 11,70 | 11,70 | 11,60 | 11,60 | -0,85% | - |
04.03.2024 | 11,90 | 11,90 | 11,70 | 11,70 | -5,65% | - |
01.03.2024 | 12,60 | 12,60 | 12,40 | 12,40 | 0,00% | - |
29.02.2024 | 12,50 | 12,50 | 12,40 | 12,40 | -1,59% | - |
28.02.2024 | 12,70 | 12,70 | 12,60 | 12,60 | -1,56% | - |
27.02.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
26.02.2024 | 12,70 | 12,70 | 12,60 | 12,60 | -3,08% | - |
23.02.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
22.02.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 5,65% | - |
21.02.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -4,62% | - |
20.02.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
19.02.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
16.02.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
15.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
14.02.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
13.02.2024 | 12,60 | 12,60 | 12,40 | 12,40 | -0,80% | - |
12.02.2024 | 12,30 | 12,50 | 12,30 | 12,50 | 3,31% | - |
09.02.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
08.02.2024 | 12,10 | 12,20 | 12,10 | 12,20 | -1,61% | - |
07.02.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
06.02.2024 | 12,60 | 12,60 | 12,40 | 12,40 | 0,81% | - |
05.02.2024 | 12,80 | 12,80 | 12,30 | 12,30 | -2,38% | - |
02.02.2024 | 13,00 | 13,00 | 12,60 | 12,60 | -2,33% | - |
01.02.2024 | 13,10 | 13,10 | 12,90 | 12,90 | 0,78% | - |
31.01.2024 | 12,70 | 12,80 | 12,70 | 12,80 | 0,79% | - |
30.01.2024 | 13,00 | 13,00 | 12,70 | 12,70 | -2,31% | - |
29.01.2024 | 13,20 | 13,20 | 13,00 | 13,00 | -0,76% | - |
26.01.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
25.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | - |
24.01.2024 | 12,80 | 13,00 | 12,80 | 13,00 | 1,56% | - |
23.01.2024 | 12,30 | 12,80 | 12,30 | 12,80 | 4,92% | - |
22.01.2024 | 11,50 | 12,20 | 11,50 | 12,20 | 0,83% | - |
19.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
18.01.2024 | 12,60 | 12,60 | 12,30 | 12,30 | -1,60% | - |
17.01.2024 | 12,60 | 12,60 | 12,50 | 12,50 | -3,10% | - |
16.01.2024 | 12,80 | 12,90 | 12,80 | 12,90 | -3,01% | - |
15.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
12.01.2024 | 13,40 | 13,40 | 13,30 | 13,30 | 0,00% | - |
11.01.2024 | 13,60 | 13,60 | 13,30 | 13,30 | 0,00% | - |
10.01.2024 | 13,50 | 13,50 | 13,30 | 13,30 | 0,00% | - |
09.01.2024 | 13,60 | 13,60 | 13,30 | 13,30 | -0,75% | - |
08.01.2024 | 13,80 | 13,80 | 13,40 | 13,40 | -2,90% | 25,00 |
05.01.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -3,50% | - |
04.01.2024 | 14,50 | 14,50 | 14,30 | 14,30 | 0,70% | - |
03.01.2024 | 14,30 | 14,30 | 14,20 | 14,20 | -1,39% | - |
02.01.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
29.12.2023 | 14,60 | 14,60 | 14,60 | 14,60 | 3,55% | - |
28.12.2023 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |