61,250€
3,81%
Echtzeit-Aktienkurs KB Home
Bid:
Ask:
Aktienkurse zur KB Home Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 58,75 | 61,25 | 58,25 | 61,25 | 3,81% | - |
| 22.04.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 1,72% | 10,00 |
| 19.04.2024 | 58,00 | 58,00 | 58,00 | 58,00 | 2,65% | 200,00 |
| 17.04.2024 | 56,50 | 56,50 | 56,50 | 56,50 | -6,61% | 30,00 |
| 15.04.2024 | 60,50 | 60,50 | 60,50 | 60,50 | 1,68% | 1,00 |
| 12.04.2024 | 59,50 | 59,50 | 59,50 | 59,50 | 0,00% | 50,00 |
| 10.04.2024 | 61,50 | 61,50 | 59,50 | 59,50 | -3,25% | 438,00 |
| 09.04.2024 | 61,50 | 61,50 | 61,50 | 61,50 | -1,60% | 200,00 |
| 04.04.2024 | 62,50 | 62,50 | 62,50 | 62,50 | -0,79% | 1,00 |
| 03.04.2024 | 62,50 | 63,00 | 62,50 | 63,00 | 0,80% | 300,00 |
| 02.04.2024 | 65,50 | 65,50 | 62,50 | 62,50 | -5,27% | 64,00 |
| 28.03.2024 | 63,72 | 65,98 | 63,72 | 65,98 | 3,77% | 70,00 |
| 26.03.2024 | 63,58 | 63,58 | 63,58 | 63,58 | 1,57% | 30,00 |
| 25.03.2024 | 62,74 | 62,74 | 62,60 | 62,60 | -1,20% | 181,00 |
| 21.03.2024 | 64,12 | 64,28 | 63,36 | 63,36 | 0,19% | 76,00 |
| 20.03.2024 | 63,24 | 63,24 | 63,24 | 63,24 | 2,23% | 335,00 |
| 18.03.2024 | 61,86 | 61,86 | 61,86 | 61,86 | -0,29% | 65,00 |
| 15.03.2024 | 62,00 | 62,04 | 61,10 | 62,04 | 0,65% | 72,00 |
| 14.03.2024 | 61,28 | 61,64 | 61,28 | 61,64 | -4,73% | 93,00 |
| 13.03.2024 | 64,70 | 64,70 | 64,70 | 64,70 | 3,12% | 157,00 |
| 11.03.2024 | 62,74 | 62,74 | 62,74 | 62,74 | -0,60% | 70,00 |
| 07.03.2024 | 63,12 | 63,12 | 63,12 | 63,12 | -0,69% | 1,00 |
| 04.03.2024 | 63,24 | 63,56 | 63,24 | 63,56 | 1,89% | 123,00 |
| 01.03.2024 | 61,88 | 62,40 | 61,88 | 62,38 | 5,16% | 163,00 |
| 27.02.2024 | 59,40 | 59,40 | 59,32 | 59,32 | 3,63% | 58,00 |
| 21.02.2024 | 57,24 | 57,24 | 57,24 | 57,24 | -0,17% | 15,00 |
| 16.02.2024 | 57,34 | 57,34 | 57,34 | 57,34 | -2,02% | 100,00 |
| 15.02.2024 | 58,04 | 58,52 | 58,04 | 58,52 | 4,02% | 4,00 |
| 08.02.2024 | 56,26 | 56,26 | 56,26 | 56,26 | 1,37% | 52,00 |
| 02.02.2024 | 55,50 | 55,50 | 55,50 | 55,50 | 0,98% | 52,00 |
| 29.01.2024 | 55,06 | 55,06 | 54,96 | 54,96 | 0,51% | 52,00 |
| 25.01.2024 | 54,68 | 54,68 | 54,68 | 54,68 | -5,92% | 69,00 |
| 23.01.2024 | 58,12 | 58,12 | 58,12 | 58,12 | 2,36% | 1,00 |
| 22.01.2024 | 56,78 | 56,78 | 56,78 | 56,78 | 2,05% | 30,00 |
| 15.01.2024 | 55,70 | 55,70 | 55,64 | 55,64 | -2,96% | 72,00 |
| 12.01.2024 | 57,34 | 57,34 | 57,34 | 57,34 | 3,35% | 52,00 |
| 04.01.2024 | 55,48 | 55,48 | 55,48 | 55,48 | -1,56% | 27,00 |
| 02.01.2024 | 57,10 | 57,10 | 56,36 | 56,36 | -0,77% | 202,00 |
| 28.12.2023 | 57,00 | 57,00 | 56,80 | 56,80 | 0,74% | 44,00 |
| 27.12.2023 | 56,38 | 56,38 | 56,38 | 56,38 | -0,11% | 39,00 |
| 22.12.2023 | 56,44 | 56,44 | 56,44 | 56,44 | 2,06% | 10,00 |
| 14.12.2023 | 52,76 | 55,30 | 52,10 | 55,30 | 4,34% | 1.000,00 |
| 13.12.2023 | 53,00 | 53,00 | 53,00 | 53,00 | 1,15% | 6,00 |
| 11.12.2023 | 52,40 | 52,40 | 52,40 | 52,40 | 2,38% | 200,00 |
| 07.12.2023 | 51,18 | 51,18 | 51,18 | 51,18 | 1,39% | 2,00 |
| 05.12.2023 | 50,48 | 50,48 | 50,48 | 50,48 | 2,27% | 7,00 |
| 01.12.2023 | 48,17 | 49,36 | 48,17 | 49,36 | 0,84% | 220,00 |
| 22.11.2023 | 48,95 | 48,95 | 48,95 | 48,95 | 4,59% | 199,00 |
| 06.11.2023 | 46,80 | 46,80 | 46,80 | 46,80 | 11,03% | 78,00 |
| 01.11.2023 | 42,15 | 42,15 | 42,15 | 42,15 | 5,64% | 1,00 |
| 23.10.2023 | 39,90 | 39,90 | 39,90 | 39,90 | -3,88% | 213,00 |
| 16.10.2023 | 41,38 | 41,51 | 41,38 | 41,51 | 0,02% | 373,00 |
| 09.10.2023 | 42,00 | 42,00 | 41,50 | 41,50 | -0,98% | 170,00 |
| 05.10.2023 | 41,91 | 41,91 | 41,91 | 41,91 | -4,60% | 100,00 |
| 02.10.2023 | 43,93 | 43,93 | 43,93 | 43,93 | 2,00% | 1,00 |
| 21.09.2023 | 42,70 | 43,07 | 42,70 | 43,07 | -5,63% | 107,00 |
| 20.09.2023 | 45,64 | 45,64 | 45,64 | 45,64 | 0,95% | 32,00 |
| 19.09.2023 | 45,21 | 45,21 | 45,21 | 45,21 | 1,62% | 7,00 |
| 18.09.2023 | 44,49 | 44,49 | 44,49 | 44,49 | -2,16% | 120,00 |
| 13.09.2023 | 45,47 | 45,47 | 45,47 | 45,47 | -3,69% | 200,00 |
| 11.09.2023 | 47,35 | 47,35 | 47,21 | 47,21 | 1,88% | 1.675,00 |
| 06.09.2023 | 46,39 | 46,39 | 46,34 | 46,34 | -0,58% | 1.766,00 |
| 31.08.2023 | 46,61 | 46,61 | 46,61 | 46,61 | 5,33% | 25,00 |
| 28.08.2023 | 44,74 | 44,74 | 44,03 | 44,25 | 0,71% | 437,00 |
| 25.08.2023 | 43,24 | 43,94 | 43,24 | 43,94 | -0,05% | 83,00 |
| 21.08.2023 | 44,68 | 44,68 | 43,96 | 43,96 | -2,18% | 27,00 |
| 18.08.2023 | 44,49 | 44,94 | 44,49 | 44,94 | 1,47% | 110,00 |
| 17.08.2023 | 45,45 | 45,45 | 44,29 | 44,29 | -8,30% | 225,00 |
| 14.08.2023 | 48,30 | 48,30 | 48,30 | 48,30 | 0,00% | 24,00 |
| 10.08.2023 | 48,30 | 48,30 | 48,30 | 48,30 | -3,94% | 2,00 |
| 09.08.2023 | 50,28 | 50,28 | 50,28 | 50,28 | 3,24% | 100,00 |
| 01.08.2023 | 48,70 | 48,70 | 48,70 | 48,70 | 0,00% | 5,00 |
| 31.07.2023 | 48,70 | 48,70 | 48,70 | 48,70 | -1,12% | 114,00 |
| 25.07.2023 | 49,25 | 49,25 | 49,25 | 49,25 | 2,56% | 200,00 |
| 18.07.2023 | 48,02 | 48,02 | 48,02 | 48,02 | 0,97% | 40,00 |
| 13.07.2023 | 48,52 | 48,52 | 47,56 | 47,56 | 4,64% | 151,00 |
| 10.07.2023 | 45,45 | 45,45 | 45,45 | 45,45 | -3,30% | 50,00 |
| 30.06.2023 | 47,00 | 47,00 | 47,00 | 47,00 | -2,06% | 25,00 |
| 28.06.2023 | 47,93 | 48,02 | 47,67 | 47,99 | 0,40% | 331,00 |
| 23.06.2023 | 47,80 | 47,80 | 47,80 | 47,80 | 1,25% | 60,00 |
| 22.06.2023 | 47,21 | 47,21 | 47,21 | 47,21 | 1,16% | 60,00 |
| 20.06.2023 | 46,69 | 46,69 | 46,67 | 46,67 | 1,54% | 31,00 |
| 15.06.2023 | 45,96 | 45,96 | 45,96 | 45,96 | 0,02% | 33,00 |
| 12.06.2023 | 45,04 | 45,95 | 45,04 | 45,95 | 1,12% | 340,00 |
| 09.06.2023 | 45,44 | 45,44 | 45,44 | 45,44 | 1,52% | 53,00 |
| 08.06.2023 | 44,76 | 44,76 | 44,76 | 44,76 | 5,94% | 20,00 |
| 02.06.2023 | 42,35 | 42,35 | 42,25 | 42,25 | 4,06% | 100,00 |
| 31.05.2023 | 40,60 | 40,60 | 40,60 | 40,60 | 0,37% | 22,00 |
| 25.05.2023 | 40,33 | 40,45 | 40,33 | 40,45 | 0,90% | 28,00 |
| 24.05.2023 | 40,09 | 40,09 | 40,09 | 40,09 | 0,48% | 75,00 |
| 23.05.2023 | 39,90 | 39,90 | 39,90 | 39,90 | -5,00% | 30,00 |
| 18.05.2023 | 42,00 | 42,00 | 42,00 | 42,00 | 0,05% | 250,00 |
| 12.05.2023 | 41,98 | 41,98 | 41,98 | 41,98 | 5,77% | 90,00 |
| 08.05.2023 | 39,69 | 39,69 | 39,69 | 39,69 | -0,78% | 15,00 |
| 02.05.2023 | 39,99 | 40,00 | 39,99 | 40,00 | 2,59% | 310,00 |
| 28.04.2023 | 38,11 | 38,99 | 38,11 | 38,99 | 2,74% | 194,00 |
| 24.04.2023 | 37,95 | 37,95 | 37,95 | 37,95 | -0,50% | 3,00 |
| 20.04.2023 | 38,14 | 38,14 | 38,14 | 38,14 | 5,92% | 30,00 |
| 17.04.2023 | 36,01 | 36,01 | 36,01 | 36,01 | 0,03% | 5,00 |
| 06.04.2023 | 36,00 | 36,00 | 36,00 | 36,00 | -2,37% | 300,00 |