15,600€
9,09%
Echtzeit-Aktienkurs KE Holding Inc. (ADR)
Bid:
Ask:
Aktienkurse zur KE Holding Inc. (ADR) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 15,70 | 15,80 | 15,40 | 15,70 | 0,00% | - |
02.05.2024 | 14,20 | 15,85 | 14,10 | 15,70 | 10,56% | - |
30.04.2024 | 14,30 | 14,80 | 14,10 | 14,20 | -0,70% | - |
29.04.2024 | 14,10 | 14,75 | 14,10 | 14,30 | 3,25% | - |
26.04.2024 | 13,20 | 13,90 | 12,90 | 13,85 | 7,36% | - |
25.04.2024 | 12,80 | 12,90 | 12,25 | 12,90 | 0,78% | - |
24.04.2024 | 12,70 | 12,95 | 12,60 | 12,80 | 0,79% | - |
23.04.2024 | 12,20 | 12,80 | 12,20 | 12,70 | 3,67% | - |
22.04.2024 | 11,80 | 12,30 | 11,80 | 12,25 | 3,81% | - |
19.04.2024 | 11,95 | 12,15 | 11,70 | 11,80 | -1,67% | - |
18.04.2024 | 12,10 | 12,40 | 11,95 | 12,00 | -0,41% | - |
17.04.2024 | 12,10 | 12,25 | 12,05 | 12,05 | -0,82% | - |
16.04.2024 | 12,15 | 12,35 | 12,00 | 12,15 | -0,41% | - |
15.04.2024 | 12,50 | 12,80 | 12,10 | 12,20 | -1,21% | - |
12.04.2024 | 13,25 | 13,35 | 12,35 | 12,35 | -5,73% | - |
11.04.2024 | 13,40 | 13,70 | 13,10 | 13,10 | -2,96% | - |
10.04.2024 | 13,30 | 13,70 | 13,30 | 13,50 | 1,50% | - |
09.04.2024 | 13,00 | 13,30 | 12,95 | 13,30 | 1,53% | - |
08.04.2024 | 12,90 | 13,30 | 12,85 | 13,10 | 1,55% | - |
05.04.2024 | 12,90 | 13,00 | 12,85 | 12,90 | -0,39% | - |
04.04.2024 | 12,90 | 13,15 | 12,75 | 12,95 | -1,89% | - |
03.04.2024 | 13,10 | 13,40 | 13,00 | 13,20 | 0,00% | - |
02.04.2024 | 13,35 | 13,40 | 13,15 | 13,20 | 3,94% | - |
28.03.2024 | 12,60 | 12,85 | 12,60 | 12,70 | 0,79% | - |
27.03.2024 | 13,00 | 13,05 | 12,50 | 12,60 | -3,08% | - |
26.03.2024 | 12,90 | 13,15 | 12,75 | 13,00 | 0,78% | - |
25.03.2024 | 12,55 | 13,00 | 12,55 | 12,90 | 1,18% | - |
22.03.2024 | 12,90 | 12,90 | 12,50 | 12,75 | -1,54% | - |
21.03.2024 | 13,00 | 13,20 | 12,90 | 12,95 | 0,39% | - |
20.03.2024 | 13,05 | 13,10 | 12,90 | 12,90 | -1,90% | - |
19.03.2024 | 12,95 | 13,30 | 12,85 | 13,15 | 1,94% | - |
18.03.2024 | 12,95 | 13,00 | 12,65 | 12,90 | -1,15% | - |
15.03.2024 | 12,80 | 13,25 | 12,80 | 13,05 | 1,16% | - |
14.03.2024 | 13,30 | 13,80 | 12,80 | 12,90 | -1,90% | - |
13.03.2024 | 13,45 | 13,55 | 13,05 | 13,15 | -0,75% | - |
12.03.2024 | 11,95 | 13,35 | 11,95 | 13,25 | 11,34% | - |
11.03.2024 | 11,55 | 12,20 | 11,55 | 11,90 | 3,03% | - |
08.03.2024 | 11,40 | 11,65 | 11,35 | 11,55 | 0,43% | - |
07.03.2024 | 11,70 | 11,75 | 11,45 | 11,50 | -1,71% | - |
06.03.2024 | 11,55 | 11,95 | 11,55 | 11,70 | 1,74% | - |
05.03.2024 | 11,70 | 11,90 | 11,50 | 11,50 | -2,13% | - |
04.03.2024 | 12,20 | 12,30 | 11,60 | 11,75 | -4,08% | - |
01.03.2024 | 12,50 | 12,80 | 12,20 | 12,25 | -2,39% | - |
29.02.2024 | 12,60 | 12,85 | 12,45 | 12,55 | -0,40% | - |
28.02.2024 | 12,60 | 12,90 | 12,60 | 12,60 | -3,08% | - |
27.02.2024 | 13,15 | 13,15 | 12,85 | 13,00 | 1,17% | - |
26.02.2024 | 13,05 | 13,05 | 12,60 | 12,85 | -1,91% | - |
23.02.2024 | 13,00 | 13,15 | 12,90 | 13,10 | 0,77% | - |
22.02.2024 | 13,10 | 13,35 | 12,90 | 13,00 | -0,76% | - |
21.02.2024 | 13,10 | 13,40 | 12,85 | 13,10 | 1,55% | - |
20.02.2024 | 13,05 | 13,35 | 12,75 | 12,90 | -1,53% | - |
19.02.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
16.02.2024 | 12,80 | 13,30 | 12,80 | 13,10 | 2,34% | - |
15.02.2024 | 12,70 | 13,00 | 12,65 | 12,80 | -0,39% | - |
14.02.2024 | 12,60 | 12,85 | 12,60 | 12,85 | 2,80% | 80,00 |
13.02.2024 | 12,60 | 12,75 | 12,40 | 12,50 | -1,19% | - |
12.02.2024 | 12,40 | 12,75 | 12,35 | 12,65 | 2,02% | - |
09.02.2024 | 12,45 | 12,50 | 12,25 | 12,40 | -0,40% | - |
08.02.2024 | 12,55 | 12,60 | 12,30 | 12,45 | -0,80% | - |
07.02.2024 | 12,85 | 12,85 | 12,30 | 12,55 | -1,18% | - |
06.02.2024 | 12,60 | 13,15 | 12,45 | 12,70 | 3,67% | - |
05.02.2024 | 12,80 | 13,15 | 12,15 | 12,25 | -4,30% | - |
02.02.2024 | 13,00 | 13,15 | 12,70 | 12,80 | -2,29% | - |
01.02.2024 | 13,15 | 13,50 | 13,00 | 13,10 | 0,00% | - |
31.01.2024 | 12,90 | 13,30 | 12,60 | 13,10 | 1,16% | - |
30.01.2024 | 13,05 | 13,35 | 12,75 | 12,95 | -2,63% | - |
29.01.2024 | 13,20 | 13,40 | 13,15 | 13,30 | 0,76% | - |
26.01.2024 | 13,10 | 13,35 | 12,90 | 13,20 | -0,75% | - |
25.01.2024 | 13,35 | 13,60 | 13,20 | 13,30 | 0,76% | - |
24.01.2024 | 12,80 | 13,45 | 12,80 | 13,20 | 2,72% | - |
23.01.2024 | 12,25 | 13,05 | 12,25 | 12,85 | 4,90% | - |
22.01.2024 | 12,00 | 12,40 | 11,65 | 12,25 | -1,61% | - |
19.01.2024 | 12,50 | 12,70 | 12,05 | 12,45 | -0,80% | - |
18.01.2024 | 12,60 | 13,15 | 12,50 | 12,55 | -1,18% | - |
17.01.2024 | 13,00 | 13,05 | 12,50 | 12,70 | -3,05% | - |
16.01.2024 | 13,20 | 13,35 | 13,00 | 13,10 | -1,87% | - |
15.01.2024 | 13,35 | 13,40 | 13,30 | 13,35 | -0,37% | - |
12.01.2024 | 13,30 | 13,55 | 13,30 | 13,40 | 0,00% | - |
11.01.2024 | 13,60 | 14,00 | 13,40 | 13,40 | 0,00% | - |
10.01.2024 | 13,50 | 13,70 | 13,40 | 13,40 | -1,47% | - |
09.01.2024 | 13,65 | 13,70 | 13,30 | 13,60 | -0,73% | - |
08.01.2024 | 13,80 | 13,90 | 13,55 | 13,70 | -1,44% | - |
05.01.2024 | 14,20 | 14,20 | 13,80 | 13,90 | -2,11% | - |
04.01.2024 | 14,60 | 14,60 | 14,10 | 14,20 | -2,07% | - |
03.01.2024 | 14,20 | 14,60 | 14,20 | 14,50 | 0,69% | - |
02.01.2024 | 14,75 | 14,75 | 14,20 | 14,40 | -1,37% | - |
29.12.2023 | 14,60 | 14,90 | 14,60 | 14,60 | -0,68% | - |
28.12.2023 | 14,15 | 14,80 | 14,15 | 14,70 | 3,52% | - |
27.12.2023 | 14,00 | 14,20 | 13,90 | 14,20 | 0,71% | - |
22.12.2023 | 14,15 | 14,20 | 13,60 | 14,10 | -0,70% | - |
21.12.2023 | 13,70 | 14,20 | 13,70 | 14,20 | 2,90% | - |
20.12.2023 | 14,20 | 14,30 | 13,80 | 13,80 | -3,50% | - |
19.12.2023 | 14,00 | 14,30 | 13,80 | 14,30 | 2,88% | - |
18.12.2023 | 14,20 | 14,35 | 13,90 | 13,90 | -3,47% | - |
15.12.2023 | 14,35 | 14,60 | 14,25 | 14,40 | 1,41% | - |
14.12.2023 | 14,00 | 14,70 | 14,00 | 14,20 | 1,43% | - |
13.12.2023 | 14,00 | 14,35 | 13,90 | 14,00 | -2,10% | - |
12.12.2023 | 14,10 | 14,30 | 13,90 | 14,30 | 1,42% | - |
11.12.2023 | 14,00 | 14,10 | 13,75 | 14,10 | 0,71% | - |
08.12.2023 | 13,90 | 14,20 | 13,85 | 14,00 | 0,36% | - |