59,750€
3,91%
Echtzeit-Aktienkurs KB Home
Bid:
Ask:
Aktienkurse zur KB Home Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 60,00 | 60,25 | 59,75 | 59,75 | 0,00% | - |
| 25.04.2024 | 60,50 | 60,75 | 58,25 | 59,75 | -1,65% | - |
| 24.04.2024 | 61,50 | 61,75 | 60,25 | 60,75 | -0,82% | - |
| 23.04.2024 | 59,00 | 61,25 | 58,25 | 61,25 | 4,26% | - |
| 22.04.2024 | 57,50 | 59,25 | 57,25 | 58,75 | 3,07% | - |
| 19.04.2024 | 57,50 | 58,25 | 56,75 | 57,00 | 0,44% | - |
| 18.04.2024 | 57,00 | 59,75 | 56,75 | 56,75 | -0,87% | - |
| 17.04.2024 | 58,25 | 58,75 | 56,75 | 57,25 | -1,72% | 2.217,00 |
| 16.04.2024 | 59,25 | 59,75 | 57,75 | 58,25 | -2,51% | - |
| 15.04.2024 | 60,50 | 61,00 | 59,25 | 59,75 | -0,83% | - |
| 12.04.2024 | 60,50 | 61,00 | 59,75 | 60,25 | 0,00% | - |
| 11.04.2024 | 59,25 | 60,75 | 58,75 | 60,25 | 1,69% | - |
| 10.04.2024 | 62,25 | 62,25 | 58,25 | 59,25 | -2,07% | - |
| 09.04.2024 | 61,00 | 62,25 | 60,50 | 60,50 | -1,22% | - |
| 08.04.2024 | 62,00 | 62,75 | 60,75 | 61,25 | -1,61% | - |
| 05.04.2024 | 61,25 | 62,25 | 61,25 | 62,25 | 1,63% | - |
| 04.04.2024 | 62,75 | 63,75 | 61,25 | 61,25 | -2,39% | - |
| 03.04.2024 | 62,50 | 63,25 | 62,25 | 62,75 | 0,00% | - |
| 02.04.2024 | 65,00 | 65,75 | 62,25 | 62,75 | -5,54% | 535,00 |
| 28.03.2024 | 64,12 | 66,67 | 63,98 | 66,43 | 3,57% | - |
| 27.03.2024 | 63,09 | 64,95 | 63,03 | 64,14 | 1,70% | 60,00 |
| 26.03.2024 | 63,08 | 63,79 | 62,64 | 63,07 | -0,43% | - |
| 25.03.2024 | 63,16 | 63,69 | 62,41 | 63,34 | -0,09% | - |
| 22.03.2024 | 63,34 | 64,06 | 62,83 | 63,40 | 0,24% | - |
| 21.03.2024 | 64,57 | 66,26 | 62,98 | 63,25 | -1,72% | - |
| 20.03.2024 | 62,80 | 65,51 | 60,72 | 64,36 | 3,56% | - |
| 19.03.2024 | 61,72 | 63,05 | 61,18 | 62,15 | 0,84% | - |
| 18.03.2024 | 62,37 | 63,21 | 60,37 | 61,63 | -0,52% | - |
| 15.03.2024 | 61,50 | 62,68 | 60,34 | 61,95 | 1,67% | - |
| 14.03.2024 | 64,24 | 64,40 | 60,77 | 60,93 | -4,39% | - |
| 13.03.2024 | 63,46 | 64,70 | 63,40 | 63,73 | 0,55% | - |
| 12.03.2024 | 63,23 | 63,77 | 61,87 | 63,38 | 0,00% | - |
| 11.03.2024 | 63,40 | 63,88 | 62,46 | 63,38 | -0,24% | - |
| 08.03.2024 | 63,82 | 64,68 | 62,91 | 63,53 | -0,41% | - |
| 07.03.2024 | 62,66 | 64,66 | 62,54 | 63,79 | 1,62% | - |
| 06.03.2024 | 62,16 | 63,11 | 62,03 | 62,77 | 0,93% | - |
| 05.03.2024 | 62,38 | 63,70 | 61,99 | 62,19 | -0,51% | - |
| 04.03.2024 | 62,84 | 64,28 | 62,43 | 62,51 | -0,76% | - |
| 01.03.2024 | 61,54 | 62,99 | 60,99 | 62,99 | 2,54% | - |
| 29.02.2024 | 58,98 | 61,67 | 58,63 | 61,43 | 4,01% | - |
| 28.02.2024 | 58,78 | 59,32 | 58,20 | 59,06 | 0,58% | - |
| 27.02.2024 | 58,40 | 59,65 | 58,28 | 58,72 | 0,44% | - |
| 26.02.2024 | 58,74 | 59,06 | 58,16 | 58,46 | -0,65% | - |
| 23.02.2024 | 58,02 | 59,30 | 57,76 | 58,84 | 1,45% | - |
| 22.02.2024 | 57,38 | 58,34 | 57,19 | 58,00 | 1,22% | - |
| 21.02.2024 | 57,06 | 58,27 | 56,72 | 57,30 | 0,42% | - |
| 20.02.2024 | 56,75 | 57,06 | 55,45 | 57,06 | 0,39% | - |
| 19.02.2024 | 56,88 | 56,95 | 56,83 | 56,84 | 0,00% | - |
| 16.02.2024 | 58,54 | 58,59 | 56,84 | 56,84 | -2,94% | - |
| 15.02.2024 | 57,59 | 58,72 | 57,03 | 58,56 | 1,81% | - |
| 14.02.2024 | 56,37 | 57,84 | 56,37 | 57,52 | 1,95% | - |
| 13.02.2024 | 58,88 | 58,95 | 55,81 | 56,42 | -4,28% | - |
| 12.02.2024 | 56,40 | 59,22 | 56,33 | 58,94 | 4,41% | - |
| 09.02.2024 | 56,26 | 56,92 | 55,77 | 56,45 | 0,32% | - |
| 08.02.2024 | 55,63 | 56,60 | 55,47 | 56,27 | 1,10% | - |
| 07.02.2024 | 55,08 | 56,24 | 54,46 | 55,66 | 0,71% | 90,00 |
| 06.02.2024 | 54,86 | 55,45 | 54,43 | 55,27 | 0,62% | - |
| 05.02.2024 | 55,46 | 55,76 | 54,25 | 54,93 | -1,08% | - |
| 02.02.2024 | 55,94 | 56,18 | 54,32 | 55,53 | -0,79% | - |
| 01.02.2024 | 55,20 | 56,72 | 54,71 | 55,97 | 1,52% | - |
| 31.01.2024 | 55,82 | 56,66 | 54,86 | 55,13 | -1,01% | - |
| 30.01.2024 | 55,98 | 56,73 | 55,57 | 55,69 | -0,54% | - |
| 29.01.2024 | 54,80 | 55,99 | 54,80 | 55,99 | 2,15% | - |
| 26.01.2024 | 54,98 | 55,59 | 54,22 | 54,81 | -0,63% | - |
| 25.01.2024 | 53,78 | 55,16 | 53,55 | 55,16 | 2,80% | - |
| 24.01.2024 | 54,70 | 55,25 | 53,37 | 53,66 | -1,96% | - |
| 23.01.2024 | 57,68 | 57,90 | 54,47 | 54,73 | -5,38% | - |
| 22.01.2024 | 56,30 | 57,84 | 56,25 | 57,84 | 3,47% | - |
| 19.01.2024 | 56,14 | 56,72 | 55,47 | 55,90 | -0,57% | 60,00 |
| 18.01.2024 | 55,04 | 57,09 | 55,02 | 56,22 | 1,90% | - |
| 17.01.2024 | 55,28 | 55,57 | 54,57 | 55,17 | -0,40% | - |
| 16.01.2024 | 55,34 | 55,71 | 54,73 | 55,39 | 0,09% | - |
| 15.01.2024 | 55,32 | 55,40 | 55,20 | 55,34 | -0,02% | - |
| 12.01.2024 | 56,87 | 57,32 | 54,51 | 55,35 | -2,74% | - |
| 11.01.2024 | 56,54 | 57,32 | 54,75 | 56,91 | -1,33% | - |
| 10.01.2024 | 57,16 | 58,64 | 56,96 | 57,68 | 0,80% | - |
| 09.01.2024 | 57,22 | 57,54 | 56,43 | 57,22 | -0,14% | - |
| 08.01.2024 | 55,81 | 57,30 | 55,62 | 57,30 | 2,28% | - |
| 05.01.2024 | 55,70 | 56,50 | 55,06 | 56,02 | 0,74% | - |
| 04.01.2024 | 55,24 | 55,83 | 54,55 | 55,61 | 0,69% | - |
| 03.01.2024 | 56,56 | 56,69 | 55,03 | 55,23 | -2,56% | - |
| 02.01.2024 | 56,64 | 57,03 | 55,39 | 56,68 | -0,42% | - |
| 29.12.2023 | 56,90 | 57,01 | 56,79 | 56,92 | 0,11% | - |
| 28.12.2023 | 56,77 | 57,18 | 56,28 | 56,86 | 0,11% | - |
| 27.12.2023 | 56,90 | 57,20 | 56,15 | 56,80 | 0,76% | - |
| 22.12.2023 | 56,24 | 56,90 | 56,04 | 56,37 | -0,05% | - |
| 21.12.2023 | 56,22 | 57,05 | 56,00 | 56,40 | 0,46% | - |
| 20.12.2023 | 56,66 | 57,34 | 56,02 | 56,14 | -0,78% | - |
| 19.12.2023 | 55,22 | 56,68 | 54,91 | 56,58 | 2,39% | - |
| 18.12.2023 | 55,68 | 55,86 | 54,43 | 55,26 | -0,70% | - |
| 15.12.2023 | 56,59 | 57,40 | 55,29 | 55,65 | -2,64% | - |
| 14.12.2023 | 53,24 | 57,22 | 52,45 | 57,16 | 7,46% | - |
| 13.12.2023 | 51,58 | 53,35 | 50,90 | 53,19 | 3,28% | - |
| 12.12.2023 | 52,06 | 52,48 | 51,46 | 51,50 | -1,09% | - |
| 11.12.2023 | 52,68 | 52,74 | 51,86 | 52,07 | -1,10% | - |
| 08.12.2023 | 51,54 | 52,91 | 51,44 | 52,65 | 2,99% | - |
| 07.12.2023 | 51,53 | 52,31 | 50,99 | 51,12 | -0,89% | - |
| 06.12.2023 | 50,63 | 52,32 | 50,54 | 51,58 | 2,22% | - |
| 05.12.2023 | 50,36 | 50,80 | 50,04 | 50,46 | -0,12% | - |
| 04.12.2023 | 49,51 | 50,60 | 49,27 | 50,52 | 2,05% | - |