65,650€
2,16%
Echtzeit-Aktienkurs KB Home
Bid:
Ask:
Aktienkurse zur KB Home Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 64,12 | 66,26 | 63,72 | 65,61 | 2,10% | 70,00 |
27.03.2024 | 63,09 | 64,30 | 63,01 | 64,26 | 2,08% | - |
26.03.2024 | 63,08 | 63,77 | 62,87 | 62,95 | -0,38% | 30,00 |
25.03.2024 | 63,16 | 63,69 | 62,44 | 63,19 | -0,19% | 181,00 |
22.03.2024 | 63,34 | 63,90 | 62,81 | 63,31 | 0,00% | - |
21.03.2024 | 64,56 | 66,22 | 63,11 | 63,31 | -1,60% | 76,00 |
20.03.2024 | 62,80 | 65,28 | 61,32 | 64,34 | 2,40% | 335,00 |
19.03.2024 | 61,72 | 63,01 | 61,45 | 62,83 | 1,81% | - |
18.03.2024 | 62,36 | 63,06 | 60,57 | 61,71 | -0,80% | 65,00 |
15.03.2024 | 61,50 | 62,29 | 60,67 | 62,21 | 1,11% | 72,00 |
14.03.2024 | 64,24 | 64,43 | 60,75 | 61,53 | -4,04% | 93,00 |
13.03.2024 | 63,46 | 64,70 | 63,40 | 64,12 | 0,93% | 157,00 |
12.03.2024 | 63,23 | 63,79 | 62,19 | 63,53 | 0,46% | - |
11.03.2024 | 63,40 | 63,57 | 62,59 | 63,24 | -0,55% | 70,00 |
08.03.2024 | 63,82 | 64,70 | 62,89 | 63,59 | -0,38% | - |
07.03.2024 | 62,66 | 64,66 | 62,54 | 63,83 | 1,85% | 1,00 |
06.03.2024 | 62,16 | 63,11 | 62,15 | 62,67 | 0,77% | - |
05.03.2024 | 62,38 | 63,67 | 61,99 | 62,19 | -0,70% | - |
04.03.2024 | 62,84 | 64,06 | 62,43 | 62,63 | -0,35% | 123,00 |
01.03.2024 | 61,54 | 62,93 | 61,01 | 62,85 | 2,10% | 163,00 |
29.02.2024 | 58,98 | 61,67 | 58,63 | 61,56 | 4,20% | - |
28.02.2024 | 58,78 | 59,34 | 58,22 | 59,08 | 0,51% | - |
27.02.2024 | 58,40 | 59,56 | 58,28 | 58,78 | 0,58% | 58,00 |
26.02.2024 | 58,74 | 58,92 | 58,24 | 58,44 | -0,75% | - |
23.02.2024 | 58,02 | 59,30 | 57,76 | 58,88 | 1,52% | - |
22.02.2024 | 57,38 | 58,24 | 57,18 | 58,00 | 1,26% | - |
21.02.2024 | 57,06 | 58,06 | 56,70 | 57,28 | 0,46% | 15,00 |
20.02.2024 | 56,75 | 57,02 | 55,71 | 57,02 | 0,23% | - |
19.02.2024 | 56,88 | 56,96 | 56,81 | 56,89 | -0,12% | - |
16.02.2024 | 58,54 | 58,59 | 56,94 | 56,96 | -2,70% | 100,00 |
15.02.2024 | 57,60 | 58,72 | 57,28 | 58,54 | 1,88% | 4,00 |
14.02.2024 | 56,36 | 57,86 | 56,36 | 57,46 | 1,84% | - |
13.02.2024 | 58,88 | 58,95 | 56,02 | 56,42 | -4,34% | - |
12.02.2024 | 56,40 | 59,22 | 56,33 | 58,98 | 4,39% | - |
09.02.2024 | 56,26 | 56,92 | 55,89 | 56,50 | 0,43% | - |
08.02.2024 | 55,64 | 56,46 | 55,47 | 56,26 | 1,02% | 52,00 |
07.02.2024 | 55,08 | 56,24 | 54,46 | 55,69 | 0,76% | - |
06.02.2024 | 54,86 | 55,45 | 54,39 | 55,27 | 0,55% | - |
05.02.2024 | 55,45 | 55,77 | 54,25 | 54,97 | -1,12% | - |
02.02.2024 | 55,94 | 56,18 | 54,43 | 55,59 | -0,68% | 52,00 |
01.02.2024 | 55,20 | 56,58 | 54,67 | 55,97 | 1,34% | - |
31.01.2024 | 55,82 | 56,44 | 55,07 | 55,23 | -0,93% | - |
30.01.2024 | 55,98 | 56,56 | 55,55 | 55,75 | -0,36% | - |
29.01.2024 | 54,80 | 55,95 | 54,80 | 55,95 | 2,04% | 52,00 |
26.01.2024 | 54,98 | 55,61 | 54,45 | 54,83 | -0,54% | - |
25.01.2024 | 53,78 | 55,13 | 53,55 | 55,13 | 2,84% | 69,00 |
24.01.2024 | 54,70 | 55,25 | 53,35 | 53,61 | -2,01% | - |
23.01.2024 | 57,68 | 58,12 | 54,47 | 54,71 | -5,41% | 1,00 |
22.01.2024 | 56,30 | 57,84 | 56,25 | 57,84 | 2,70% | 30,00 |
19.01.2024 | 56,14 | 56,65 | 55,67 | 56,32 | 0,07% | - |
18.01.2024 | 55,04 | 56,86 | 55,02 | 56,28 | 1,97% | - |
17.01.2024 | 55,28 | 55,31 | 54,62 | 55,19 | -0,36% | - |
16.01.2024 | 55,35 | 55,56 | 54,73 | 55,39 | 0,11% | - |
15.01.2024 | 55,32 | 55,70 | 55,20 | 55,33 | -0,11% | 72,00 |
12.01.2024 | 56,86 | 57,34 | 54,61 | 55,39 | -2,65% | 52,00 |
11.01.2024 | 56,54 | 57,32 | 54,75 | 56,90 | -1,25% | - |
10.01.2024 | 57,16 | 58,40 | 57,03 | 57,62 | 0,63% | - |
09.01.2024 | 57,22 | 57,54 | 56,45 | 57,26 | 0,00% | - |
08.01.2024 | 55,81 | 57,26 | 55,62 | 57,26 | 2,18% | - |
05.01.2024 | 55,70 | 56,54 | 55,04 | 56,04 | 0,81% | - |
04.01.2024 | 55,24 | 55,83 | 54,80 | 55,59 | 0,62% | 27,00 |
03.01.2024 | 56,56 | 56,69 | 55,07 | 55,25 | -2,49% | - |
02.01.2024 | 56,64 | 57,10 | 55,68 | 56,66 | -0,46% | 202,00 |
29.12.2023 | 56,90 | 57,01 | 56,79 | 56,92 | 0,04% | - |
28.12.2023 | 56,77 | 57,18 | 56,43 | 56,90 | 0,21% | 44,00 |
27.12.2023 | 56,90 | 57,20 | 56,38 | 56,78 | 0,67% | 39,00 |
22.12.2023 | 56,24 | 56,74 | 56,03 | 56,40 | 0,00% | 10,00 |
21.12.2023 | 56,22 | 56,88 | 55,98 | 56,40 | 0,39% | - |
20.12.2023 | 56,66 | 57,36 | 56,02 | 56,18 | -0,71% | - |
19.12.2023 | 55,22 | 56,70 | 54,91 | 56,58 | 2,15% | - |
18.12.2023 | 55,68 | 55,79 | 54,67 | 55,39 | -0,57% | - |
15.12.2023 | 56,58 | 57,30 | 55,29 | 55,71 | -2,54% | - |
14.12.2023 | 53,24 | 57,26 | 52,10 | 57,16 | 7,30% | 1.000,00 |
13.12.2023 | 51,58 | 53,35 | 50,94 | 53,27 | 3,32% | 6,00 |
12.12.2023 | 52,06 | 52,29 | 51,46 | 51,56 | -1,02% | - |
11.12.2023 | 52,68 | 52,74 | 51,86 | 52,09 | -1,06% | 200,00 |
08.12.2023 | 51,54 | 52,91 | 51,30 | 52,65 | 0,61% | - |
07.12.2023 | 51,53 | 52,33 | 51,06 | 52,33 | 1,57% | 2,00 |
06.12.2023 | 50,63 | 52,31 | 50,54 | 51,52 | 2,02% | - |
05.12.2023 | 50,37 | 50,66 | 50,04 | 50,50 | -0,04% | 7,00 |
04.12.2023 | 49,50 | 50,60 | 49,27 | 50,52 | 2,05% | - |
01.12.2023 | 47,81 | 49,56 | 47,80 | 49,51 | 3,47% | 220,00 |
30.11.2023 | 47,93 | 48,31 | 47,24 | 47,85 | 0,13% | - |
29.11.2023 | 47,50 | 48,49 | 47,48 | 47,79 | 0,56% | - |
28.11.2023 | 48,21 | 48,22 | 47,49 | 47,52 | -1,37% | - |
27.11.2023 | 48,39 | 48,79 | 48,05 | 48,18 | -0,73% | - |
24.11.2023 | 48,63 | 48,76 | 48,27 | 48,54 | -0,23% | - |
23.11.2023 | 48,60 | 48,75 | 48,53 | 48,65 | -0,16% | - |
22.11.2023 | 48,67 | 49,61 | 48,53 | 48,73 | 0,23% | 199,00 |
21.11.2023 | 48,74 | 48,99 | 48,24 | 48,62 | -0,29% | - |
20.11.2023 | 49,29 | 49,35 | 47,84 | 48,76 | -1,21% | - |
17.11.2023 | 49,74 | 50,38 | 49,10 | 49,35 | -0,79% | - |
16.11.2023 | 49,53 | 49,76 | 48,91 | 49,75 | 0,42% | - |
15.11.2023 | 50,12 | 50,48 | 49,53 | 49,54 | -0,84% | - |
14.11.2023 | 47,50 | 50,40 | 47,33 | 49,96 | 5,02% | - |
13.11.2023 | 47,69 | 48,05 | 47,20 | 47,57 | -0,51% | - |
10.11.2023 | 47,28 | 48,23 | 46,99 | 47,81 | 1,24% | - |
09.11.2023 | 47,75 | 48,34 | 46,92 | 47,23 | -1,19% | - |
08.11.2023 | 48,02 | 48,50 | 47,60 | 47,80 | -0,85% | - |
07.11.2023 | 47,19 | 48,41 | 47,11 | 48,21 | 1,95% | - |