31,250€
0,48%
Echtzeit-Aktienkurs Kaufman & Broad S.A.
Bid:
Ask:
Aktienkurse zur Kaufman & Broad S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 31,35 | 31,35 | 31,00 | 31,23 | 0,40% | - |
| 16.05.2024 | 31,05 | 31,10 | 31,00 | 31,10 | 0,65% | - |
| 15.05.2024 | 31,15 | 31,40 | 30,90 | 30,90 | -1,75% | - |
| 14.05.2024 | 31,05 | 31,45 | 30,90 | 31,45 | 1,78% | - |
| 13.05.2024 | 30,10 | 30,90 | 30,10 | 30,90 | 2,32% | - |
| 10.05.2024 | 29,30 | 30,20 | 29,30 | 30,20 | 3,07% | - |
| 09.05.2024 | 29,50 | 30,80 | 29,30 | 29,30 | -9,15% | - |
| 08.05.2024 | 31,90 | 32,25 | 31,55 | 32,25 | 0,94% | - |
| 07.05.2024 | 30,95 | 31,95 | 30,95 | 31,95 | 3,23% | - |
| 06.05.2024 | 30,80 | 31,35 | 30,80 | 30,95 | 0,16% | - |
| 03.05.2024 | 30,10 | 30,90 | 30,10 | 30,90 | 2,49% | - |
| 02.05.2024 | 30,00 | 30,50 | 29,95 | 30,15 | 0,17% | 94,00 |
| 30.04.2024 | 30,10 | 30,10 | 30,00 | 30,10 | 0,00% | - |
| 29.04.2024 | 29,70 | 30,10 | 29,70 | 30,10 | 1,01% | - |
| 26.04.2024 | 28,75 | 29,80 | 28,75 | 29,80 | 2,76% | - |
| 25.04.2024 | 29,55 | 29,55 | 29,00 | 29,00 | -1,86% | - |
| 24.04.2024 | 29,60 | 29,85 | 29,55 | 29,55 | -0,17% | - |
| 23.04.2024 | 28,80 | 29,60 | 28,80 | 29,60 | 2,60% | - |
| 22.04.2024 | 28,50 | 28,85 | 28,50 | 28,85 | 1,23% | - |
| 19.04.2024 | 28,80 | 28,80 | 28,30 | 28,50 | -1,04% | - |
| 18.04.2024 | 28,40 | 28,80 | 28,40 | 28,80 | 1,05% | - |
| 17.04.2024 | 28,75 | 28,90 | 28,50 | 28,50 | -1,38% | 1,00 |
| 16.04.2024 | 29,30 | 29,30 | 28,90 | 28,90 | -1,70% | - |
| 15.04.2024 | 29,65 | 29,85 | 29,40 | 29,40 | -1,51% | 4,00 |
| 12.04.2024 | 29,75 | 30,00 | 29,75 | 29,85 | 0,34% | - |
| 11.04.2024 | 29,25 | 29,75 | 29,25 | 29,75 | 1,71% | - |
| 10.04.2024 | 27,50 | 29,25 | 27,50 | 29,25 | 6,36% | - |
| 09.04.2024 | 27,45 | 28,05 | 27,35 | 27,50 | 0,00% | 1,00 |
| 08.04.2024 | 27,70 | 27,75 | 27,50 | 27,50 | -0,90% | - |
| 05.04.2024 | 27,85 | 27,95 | 27,75 | 27,75 | -0,36% | - |
| 04.04.2024 | 26,70 | 27,85 | 26,65 | 27,85 | 4,50% | - |
| 03.04.2024 | 26,50 | 27,00 | 26,50 | 26,65 | 0,57% | 129,00 |
| 02.04.2024 | 26,75 | 26,85 | 26,50 | 26,50 | -0,93% | - |
| 28.03.2024 | 26,65 | 26,75 | 26,65 | 26,75 | 0,00% | - |
| 27.03.2024 | 26,40 | 26,80 | 26,40 | 26,75 | 1,33% | - |
| 26.03.2024 | 26,50 | 26,50 | 26,40 | 26,40 | -0,75% | - |
| 25.03.2024 | 26,70 | 26,75 | 26,55 | 26,60 | -0,56% | - |
| 22.03.2024 | 26,55 | 26,75 | 26,55 | 26,75 | 0,56% | - |
| 21.03.2024 | 26,75 | 26,95 | 26,60 | 26,60 | -0,37% | - |
| 20.03.2024 | 26,75 | 26,90 | 26,65 | 26,70 | -0,37% | - |
| 19.03.2024 | 26,70 | 26,85 | 26,70 | 26,80 | 0,00% | - |
| 18.03.2024 | 26,60 | 26,95 | 26,60 | 26,80 | 0,19% | - |
| 15.03.2024 | 26,90 | 27,40 | 26,75 | 26,75 | -0,93% | 13,00 |
| 14.03.2024 | 27,05 | 27,25 | 27,00 | 27,00 | 0,37% | 10,00 |
| 13.03.2024 | 27,55 | 27,55 | 26,90 | 26,90 | -2,54% | - |
| 12.03.2024 | 26,90 | 27,60 | 26,85 | 27,60 | 2,99% | - |
| 11.03.2024 | 26,55 | 26,90 | 26,55 | 26,80 | 0,37% | 6,00 |
| 08.03.2024 | 26,50 | 26,70 | 26,40 | 26,70 | 0,19% | - |
| 07.03.2024 | 26,70 | 26,70 | 26,65 | 26,65 | 0,95% | - |
| 06.03.2024 | 26,20 | 26,45 | 25,90 | 26,40 | 1,15% | 6,00 |
| 05.03.2024 | 27,30 | 27,30 | 25,95 | 26,10 | -4,22% | - |
| 04.03.2024 | 28,05 | 28,05 | 27,25 | 27,25 | -3,37% | - |
| 01.03.2024 | 27,45 | 28,20 | 27,45 | 28,20 | 0,53% | - |
| 29.02.2024 | 28,25 | 28,50 | 28,00 | 28,05 | -1,06% | - |
| 28.02.2024 | 28,50 | 28,60 | 28,35 | 28,35 | -0,70% | - |
| 27.02.2024 | 28,95 | 28,95 | 28,55 | 28,55 | -1,04% | - |
| 26.02.2024 | 28,95 | 29,30 | 28,65 | 28,85 | 0,35% | 97,00 |
| 23.02.2024 | 29,30 | 29,30 | 28,70 | 28,75 | -1,88% | - |
| 22.02.2024 | 29,20 | 29,65 | 29,20 | 29,30 | 0,00% | - |
| 21.02.2024 | 29,00 | 29,30 | 29,00 | 29,30 | 1,21% | - |
| 20.02.2024 | 29,25 | 29,25 | 28,80 | 28,95 | -1,19% | - |
| 19.02.2024 | 29,45 | 29,45 | 29,00 | 29,30 | -0,51% | - |
| 16.02.2024 | 29,80 | 29,90 | 29,45 | 29,45 | -1,51% | - |
| 15.02.2024 | 29,70 | 30,00 | 29,70 | 29,90 | 0,17% | - |
| 14.02.2024 | 29,70 | 30,15 | 29,70 | 29,85 | 0,17% | - |
| 13.02.2024 | 30,00 | 30,15 | 29,80 | 29,80 | -0,83% | - |
| 12.02.2024 | 29,40 | 30,10 | 29,40 | 30,05 | 1,35% | - |
| 09.02.2024 | 29,30 | 29,65 | 29,30 | 29,65 | 0,68% | - |
| 08.02.2024 | 28,95 | 29,90 | 28,95 | 29,45 | 1,20% | 300,00 |
| 07.02.2024 | 29,35 | 29,50 | 29,10 | 29,10 | -1,19% | - |
| 06.02.2024 | 29,25 | 29,45 | 29,00 | 29,45 | 0,86% | - |
| 05.02.2024 | 27,80 | 29,20 | 27,80 | 29,20 | 4,66% | 53,00 |
| 02.02.2024 | 28,70 | 28,80 | 27,90 | 27,90 | -2,45% | - |
| 01.02.2024 | 27,20 | 29,05 | 27,20 | 28,60 | 4,38% | - |
| 31.01.2024 | 28,20 | 28,20 | 27,35 | 27,40 | -2,66% | - |
| 30.01.2024 | 29,10 | 29,10 | 28,15 | 28,15 | -3,10% | - |
| 29.01.2024 | 29,40 | 29,40 | 29,05 | 29,05 | -1,69% | - |
| 26.01.2024 | 28,95 | 29,65 | 28,95 | 29,55 | 2,43% | - |
| 25.01.2024 | 28,95 | 28,95 | 28,80 | 28,85 | -0,86% | - |
| 24.01.2024 | 29,05 | 29,30 | 29,00 | 29,10 | 0,34% | - |
| 23.01.2024 | 28,75 | 29,25 | 28,75 | 29,00 | 1,05% | - |
| 22.01.2024 | 28,45 | 28,85 | 28,45 | 28,70 | 1,23% | - |
| 19.01.2024 | 28,35 | 28,55 | 28,35 | 28,35 | -0,35% | - |
| 18.01.2024 | 28,35 | 28,45 | 28,35 | 28,45 | 0,18% | - |
| 17.01.2024 | 28,85 | 28,85 | 28,40 | 28,40 | -1,22% | - |
| 16.01.2024 | 29,35 | 29,35 | 28,75 | 28,75 | -2,21% | - |
| 15.01.2024 | 29,65 | 29,65 | 29,40 | 29,40 | -0,84% | - |
| 12.01.2024 | 29,25 | 29,65 | 29,25 | 29,65 | 1,37% | - |
| 11.01.2024 | 29,45 | 29,55 | 29,25 | 29,25 | -0,68% | - |
| 10.01.2024 | 29,60 | 29,60 | 29,45 | 29,45 | -0,34% | - |
| 09.01.2024 | 29,80 | 29,80 | 29,55 | 29,55 | -0,51% | - |
| 08.01.2024 | 29,45 | 29,70 | 29,25 | 29,70 | 1,19% | - |
| 05.01.2024 | 29,35 | 29,40 | 29,05 | 29,35 | -0,17% | - |
| 04.01.2024 | 29,00 | 29,40 | 29,00 | 29,40 | 1,55% | - |
| 03.01.2024 | 29,75 | 29,75 | 28,95 | 28,95 | -2,53% | - |
| 02.01.2024 | 29,85 | 30,10 | 29,70 | 29,70 | -1,98% | - |
| 29.12.2023 | 30,40 | 30,55 | 30,30 | 30,30 | -0,49% | 100,00 |
| 28.12.2023 | 30,55 | 30,65 | 30,40 | 30,45 | -0,33% | - |
| 27.12.2023 | 30,60 | 30,60 | 30,45 | 30,55 | 0,16% | - |
| 22.12.2023 | 30,55 | 30,60 | 30,50 | 30,50 | -0,49% | - |