61,750€
0,41%
Echtzeit-Aktienkurs KB Home
Bid:
Ask:
Aktienkurse zur KB Home Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 61,25 | 62,25 | 60,75 | 61,25 | -0,41% | - |
30.04.2024 | 61,50 | 61,50 | 61,50 | 61,50 | 0,82% | - |
29.04.2024 | 61,00 | 61,00 | 61,00 | 61,00 | 1,67% | - |
26.04.2024 | 60,00 | 60,00 | 60,00 | 60,00 | -0,83% | - |
25.04.2024 | 60,00 | 60,50 | 60,00 | 60,50 | -0,82% | 166,00 |
24.04.2024 | 61,00 | 61,00 | 61,00 | 61,00 | 4,27% | - |
23.04.2024 | 58,50 | 58,50 | 58,50 | 58,50 | 2,63% | - |
22.04.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -0,87% | - |
19.04.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 0,88% | - |
18.04.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -1,72% | - |
17.04.2024 | 58,00 | 58,00 | 58,00 | 58,00 | -1,69% | - |
16.04.2024 | 59,00 | 59,00 | 59,00 | 59,00 | -1,67% | - |
15.04.2024 | 60,00 | 60,00 | 60,00 | 60,00 | 0,00% | - |
12.04.2024 | 60,00 | 60,00 | 60,00 | 60,00 | 1,69% | - |
11.04.2024 | 59,00 | 59,00 | 59,00 | 59,00 | -4,07% | - |
10.04.2024 | 61,50 | 61,50 | 61,50 | 61,50 | 0,82% | - |
09.04.2024 | 61,00 | 61,00 | 61,00 | 61,00 | -1,61% | - |
08.04.2024 | 62,00 | 62,00 | 62,00 | 62,00 | 1,64% | - |
05.04.2024 | 61,00 | 61,00 | 61,00 | 61,00 | -2,40% | 100,00 |
04.04.2024 | 62,50 | 62,50 | 62,50 | 62,50 | 0,00% | - |
03.04.2024 | 62,50 | 62,50 | 62,50 | 62,50 | -3,85% | - |
02.04.2024 | 65,00 | 65,00 | 65,00 | 65,00 | 1,28% | - |
28.03.2024 | 64,18 | 64,18 | 64,18 | 64,18 | 1,91% | - |
27.03.2024 | 62,98 | 62,98 | 62,98 | 62,98 | -0,16% | - |
26.03.2024 | 63,08 | 63,08 | 63,08 | 63,08 | 0,13% | - |
25.03.2024 | 63,00 | 63,00 | 63,00 | 63,00 | -0,25% | - |
22.03.2024 | 63,16 | 63,16 | 63,16 | 63,16 | -1,07% | - |
21.03.2024 | 64,10 | 64,10 | 63,84 | 63,84 | 1,88% | 100,00 |
20.03.2024 | 62,66 | 62,66 | 62,66 | 62,66 | 1,82% | - |
19.03.2024 | 61,54 | 61,54 | 61,54 | 61,54 | -1,35% | - |
18.03.2024 | 62,38 | 62,38 | 62,38 | 62,38 | 1,80% | - |
15.03.2024 | 61,28 | 61,28 | 61,28 | 61,28 | -1,03% | - |
14.03.2024 | 64,16 | 64,16 | 61,92 | 61,92 | -2,33% | 56,00 |
13.03.2024 | 63,40 | 63,40 | 63,40 | 63,40 | 0,22% | - |
12.03.2024 | 63,26 | 63,26 | 63,26 | 63,26 | 0,00% | - |
11.03.2024 | 63,26 | 63,26 | 63,26 | 63,26 | -0,75% | - |
08.03.2024 | 63,74 | 63,74 | 63,74 | 63,74 | 1,95% | - |
07.03.2024 | 62,52 | 62,52 | 62,52 | 62,52 | 0,64% | - |
06.03.2024 | 62,12 | 62,12 | 62,12 | 62,12 | -0,38% | - |
05.03.2024 | 62,36 | 62,36 | 62,36 | 62,36 | -0,64% | - |
04.03.2024 | 62,76 | 62,76 | 62,76 | 62,76 | 0,61% | - |
01.03.2024 | 61,48 | 62,38 | 61,48 | 62,38 | 5,91% | 56,00 |
29.02.2024 | 58,90 | 58,90 | 58,90 | 58,90 | 0,31% | - |
28.02.2024 | 58,72 | 58,72 | 58,72 | 58,72 | 0,69% | - |
27.02.2024 | 58,32 | 58,32 | 58,32 | 58,32 | -0,48% | - |
26.02.2024 | 58,60 | 58,60 | 58,60 | 58,60 | 1,21% | - |
23.02.2024 | 57,90 | 57,90 | 57,90 | 57,90 | 0,70% | - |
22.02.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 0,98% | - |
21.02.2024 | 56,94 | 56,94 | 56,94 | 56,94 | 0,46% | - |
20.02.2024 | 56,68 | 56,68 | 56,68 | 56,68 | -0,11% | - |
19.02.2024 | 56,74 | 56,74 | 56,74 | 56,74 | -3,01% | - |
16.02.2024 | 58,50 | 58,50 | 58,50 | 58,50 | 1,81% | - |
15.02.2024 | 57,46 | 57,46 | 57,46 | 57,46 | 1,95% | - |
14.02.2024 | 56,36 | 56,36 | 56,36 | 56,36 | -4,15% | - |
13.02.2024 | 58,80 | 58,80 | 58,80 | 58,80 | 4,44% | - |
12.02.2024 | 56,30 | 56,30 | 56,30 | 56,30 | 0,25% | - |
09.02.2024 | 56,16 | 56,16 | 56,16 | 56,16 | 1,15% | - |
08.02.2024 | 55,52 | 55,52 | 55,52 | 55,52 | 0,76% | 15,00 |
07.02.2024 | 55,10 | 55,10 | 55,10 | 55,10 | 0,58% | - |
06.02.2024 | 54,78 | 54,78 | 54,78 | 54,78 | -1,15% | - |
05.02.2024 | 55,42 | 55,42 | 55,42 | 55,42 | -1,11% | - |
02.02.2024 | 56,04 | 56,04 | 56,04 | 56,04 | 1,63% | - |
01.02.2024 | 55,14 | 55,14 | 55,14 | 55,14 | -0,68% | - |
31.01.2024 | 55,52 | 55,52 | 55,52 | 55,52 | -0,75% | - |
30.01.2024 | 55,94 | 55,94 | 55,94 | 55,94 | 2,23% | - |
29.01.2024 | 54,72 | 54,72 | 54,72 | 54,72 | -0,40% | - |
26.01.2024 | 54,94 | 54,94 | 54,94 | 54,94 | 2,58% | - |
25.01.2024 | 53,56 | 53,56 | 53,56 | 53,56 | -2,01% | - |
24.01.2024 | 54,66 | 54,66 | 54,66 | 54,66 | -5,17% | - |
23.01.2024 | 57,64 | 57,64 | 57,64 | 57,64 | 0,24% | - |
22.01.2024 | 56,20 | 57,50 | 56,20 | 57,50 | 2,50% | 10,00 |
19.01.2024 | 56,10 | 56,10 | 56,10 | 56,10 | 2,04% | - |
18.01.2024 | 54,98 | 54,98 | 54,98 | 54,98 | -0,29% | - |
17.01.2024 | 55,14 | 55,14 | 55,14 | 55,14 | -0,22% | - |
16.01.2024 | 55,26 | 55,26 | 55,26 | 55,26 | 0,04% | - |
15.01.2024 | 55,24 | 55,24 | 55,24 | 55,24 | -2,61% | - |
12.01.2024 | 56,72 | 56,72 | 56,72 | 56,72 | 1,03% | - |
11.01.2024 | 56,14 | 56,14 | 56,14 | 56,14 | -1,65% | - |
10.01.2024 | 57,08 | 57,08 | 57,08 | 57,08 | -0,11% | - |
09.01.2024 | 57,14 | 57,14 | 57,14 | 57,14 | 2,25% | - |
08.01.2024 | 55,88 | 55,88 | 55,88 | 55,88 | 0,54% | - |
05.01.2024 | 55,58 | 55,58 | 55,58 | 55,58 | 0,83% | - |
04.01.2024 | 55,12 | 55,12 | 55,12 | 55,12 | -2,41% | - |
03.01.2024 | 56,48 | 56,48 | 56,48 | 56,48 | -0,14% | - |
02.01.2024 | 56,56 | 56,56 | 56,56 | 56,56 | -0,46% | - |
29.12.2023 | 56,80 | 56,82 | 56,80 | 56,82 | 0,21% | - |
28.12.2023 | 56,70 | 56,70 | 56,70 | 56,70 | -0,14% | - |
27.12.2023 | 56,78 | 56,78 | 56,78 | 56,78 | 1,00% | - |
22.12.2023 | 56,22 | 56,22 | 56,22 | 56,22 | 0,21% | - |
21.12.2023 | 56,10 | 56,10 | 56,10 | 56,10 | -0,85% | - |
20.12.2023 | 56,58 | 56,58 | 56,58 | 56,58 | 2,61% | - |
19.12.2023 | 55,14 | 55,14 | 55,14 | 55,14 | -0,76% | - |
18.12.2023 | 55,56 | 55,56 | 55,56 | 55,56 | -1,14% | - |
15.12.2023 | 56,20 | 56,20 | 56,20 | 56,20 | 5,84% | - |
14.12.2023 | 53,16 | 53,16 | 53,10 | 53,10 | 3,11% | 200,00 |
13.12.2023 | 51,50 | 51,50 | 51,50 | 51,50 | -0,85% | - |
12.12.2023 | 51,94 | 51,94 | 51,94 | 51,94 | -1,10% | - |
11.12.2023 | 52,48 | 52,52 | 52,48 | 52,52 | 2,54% | 102,00 |
08.12.2023 | 51,22 | 51,22 | 51,22 | 51,22 | -0,47% | - |
07.12.2023 | 51,46 | 51,46 | 51,46 | 51,46 | 1,94% | - |