61,250€
1,24%
Echtzeit-Aktienkurs KB Home
Bid:
Ask:
Aktienkurse zur KB Home Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.12.2023 | 50,48 | 50,48 | 50,48 | 50,48 | 0,44% | - |
| 05.12.2023 | 50,26 | 50,26 | 50,26 | 50,26 | 1,76% | - |
| 04.12.2023 | 49,40 | 49,40 | 49,39 | 49,39 | 3,70% | - |