Kaufman & Broad SA KOF
EURONEXT · Frankreich · Langlebige Konsumgüter
€19,38-1,12 (-5,46 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €20,50 | -0,73 % | €20,85 | €21,00 | €20,45 | 25,96K |
| 2026-09-29 | €20,65 | -1,90 % | €21,15 | €21,15 | €20,55 | 52,48K |
| 2026-09-28 | €21,05 | +0,48 % | €21,35 | €21,40 | €21,05 | 28,31K |
| 2026-09-25 | €20,95 | 0,00 % | €21,05 | €21,05 | €20,70 | 25,04K |
| 2026-09-24 | €20,95 | +0,72 % | €20,90 | €21,00 | €20,60 | 32,20K |
| 2026-09-23 | €20,80 | -3,26 % | €21,50 | €21,50 | €20,70 | 49,00K |
| 2026-09-22 | €21,50 | +1,90 % | €21,40 | €21,50 | €21,05 | 30,12K |
| 2026-09-21 | €21,10 | -1,63 % | €21,40 | €21,60 | €21,05 | 44,64K |
| 2026-09-18 | €21,45 | -1,61 % | €21,80 | €21,80 | €21,45 | 27,28K |
| 2026-09-17 | €21,80 | +0,46 % | €21,85 | €22,10 | €21,60 | 21,13K |
| 2026-09-16 | €21,70 | +0,93 % | €21,55 | €21,75 | €21,50 | 31,13K |
| 2026-09-15 | €21,50 | -2,27 % | €21,95 | €21,95 | €21,50 | 38,23K |
| 2026-09-14 | €22,00 | +1,62 % | €21,70 | €22,00 | €21,55 | 39,84K |
| 2026-09-11 | €21,65 | +0,46 % | €21,65 | €21,80 | €21,55 | 39,14K |
| 2026-09-10 | €21,55 | -1,82 % | €21,95 | €22,05 | €21,55 | 26,70K |
| 2026-09-09 | €21,95 | -1,79 % | €22,25 | €22,40 | €21,85 | 34,54K |
| 2026-09-08 | €22,35 | -0,89 % | €22,60 | €22,60 | €22,20 | 23,61K |
| 2026-09-07 | €22,55 | -2,38 % | €23,10 | €23,15 | €22,55 | 31,63K |
| 2026-09-04 | €23,10 | +0,43 % | €23,10 | €23,30 | €22,90 | 32,38K |
| 2026-09-03 | €23,00 | -1,29 % | €23,25 | €23,35 | €22,95 | 38,26K |
| 2026-09-02 | €23,30 | -2,31 % | €23,80 | €23,85 | €23,30 | 34,96K |
| 2026-09-01 | €23,85 | -0,42 % | €24,00 | €24,00 | €23,50 | 35,75K |
| 2026-08-31 | €23,95 | -0,62 % | €24,15 | €24,25 | €23,90 | 36,59K |
| 2026-08-28 | €24,10 | -0,41 % | €24,20 | €24,35 | €24,00 | 26,06K |
| 2026-08-27 | €24,20 | -1,83 % | €24,70 | €24,70 | €24,15 | 32,39K |
| 2026-08-26 | €24,65 | -1,20 % | €24,95 | €24,95 | €24,60 | 21,62K |
| 2026-08-25 | €24,95 | +0,60 % | €24,80 | €25,00 | €24,80 | 30,22K |
| 2026-08-24 | €24,80 | -0,60 % | €24,95 | €24,95 | €24,80 | 11,32K |
| 2026-08-21 | €24,95 | +0,40 % | €24,85 | €25,00 | €24,75 | 14,37K |
| 2026-08-20 | €24,85 | -0,60 % | €25,00 | €25,10 | €24,80 | 12,19K |
| 2026-08-19 | €25,00 | +0,81 % | €24,80 | €25,10 | €24,70 | 16,95K |
| 2026-08-18 | €24,80 | -1,00 % | €25,05 | €25,05 | €24,75 | 15,23K |
| 2026-08-17 | €25,05 | 0,00 % | €25,20 | €25,20 | €24,90 | 22,63K |
| 2026-08-14 | €25,05 | +0,40 % | €25,10 | €25,30 | €25,00 | 15,19K |
| 2026-08-13 | €24,95 | -0,20 % | €25,05 | €25,10 | €24,90 | 24,72K |
| 2026-08-12 | €25,00 | -0,20 % | €25,05 | €25,55 | €25,00 | 21,72K |
| 2026-08-11 | €25,05 | 0,00 % | €25,00 | €25,15 | €24,85 | 16,11K |
| 2026-08-10 | €25,05 | -0,79 % | €25,40 | €25,40 | €25,00 | 17,66K |
| 2026-08-07 | €25,25 | +0,60 % | €25,10 | €25,50 | €24,95 | 27,06K |
| 2026-08-06 | €25,10 | -1,18 % | €25,40 | €25,50 | €25,10 | 26,02K |
| 2026-08-05 | €25,40 | -0,20 % | €25,45 | €25,55 | €25,20 | 32,81K |
| 2026-08-04 | €25,45 | -0,20 % | €25,55 | €25,65 | €25,30 | 24,41K |
| 2026-08-03 | €25,50 | +0,59 % | €25,45 | €25,70 | €25,40 | 30,05K |
| 2026-07-31 | €25,35 | -0,39 % | €25,65 | €25,75 | €25,25 | 37,68K |
| 2026-07-30 | €25,45 | +0,79 % | €25,25 | €25,80 | €25,25 | 17,67K |
| 2026-07-29 | €25,25 | -0,59 % | €25,45 | €25,55 | €25,10 | 19,29K |
| 2026-07-28 | €25,40 | 0,00 % | €25,40 | €25,65 | €25,30 | 18,23K |
| 2026-07-27 | €25,40 | -2,12 % | €26,35 | €26,55 | €25,35 | 37,03K |
| 2026-07-24 | €25,95 | +0,39 % | €25,80 | €26,15 | €25,75 | 38,46K |
| 2026-07-23 | €25,85 | -0,39 % | €26,00 | €26,25 | €25,75 | 19,07K |
| 2026-07-22 | €25,95 | -0,76 % | €26,10 | €26,60 | €25,95 | 34,67K |
| 2026-07-21 | €26,15 | +1,16 % | €25,80 | €26,20 | €25,60 | 44,32K |
| 2026-07-20 | €25,85 | +0,19 % | €25,70 | €26,10 | €25,60 | 30,87K |
| 2026-07-17 | €25,80 | -0,39 % | €25,90 | €26,05 | €25,65 | 30,63K |
| 2026-07-16 | €25,90 | 0,00 % | €26,00 | €26,00 | €25,55 | 36,85K |
| 2026-07-15 | €25,90 | +1,97 % | €25,40 | €25,95 | €25,10 | 35,14K |
| 2026-07-14 | €25,40 | -0,59 % | €25,40 | €25,50 | €25,10 | 40,73K |
| 2026-07-13 | €25,55 | +1,79 % | €25,10 | €25,60 | €25,00 | 38,22K |
| 2026-07-10 | €25,10 | +2,87 % | €24,55 | €25,50 | €24,30 | 41,79K |
| 2026-07-09 | €24,40 | +0,83 % | €24,20 | €24,50 | €23,70 | 61,73K |
| 2026-07-08 | €24,20 | -2,42 % | €24,60 | €24,65 | €24,20 | 37,13K |
| 2026-07-07 | €24,80 | 0,00 % | €24,80 | €25,10 | €24,60 | 16,16K |
| 2026-07-06 | €24,80 | 0,00 % | €24,80 | €25,10 | €24,60 | 30,71K |
| 2026-07-03 | €24,80 | +0,81 % | €24,60 | €25,05 | €24,60 | 39,87K |
| 2026-07-02 | €24,60 | +2,71 % | €23,95 | €24,65 | €23,80 | 38,06K |
| 2026-07-01 | €23,95 | -0,42 % | €24,05 | €24,10 | €23,55 | 38,22K |
| 2026-06-30 | €24,05 | -0,82 % | €24,35 | €24,45 | €24,00 | 25,97K |
| 2026-06-29 | €24,25 | -1,42 % | €24,60 | €24,65 | €24,20 | 43,64K |
| 2026-06-26 | €24,60 | +2,71 % | €24,10 | €24,65 | €23,95 | 27,57K |
| 2026-06-25 | €23,95 | -0,62 % | €24,25 | €24,30 | €23,95 | 23,66K |
| 2026-06-24 | €24,10 | +0,42 % | €24,00 | €24,20 | €23,70 | 27,72K |
| 2026-06-23 | €24,00 | -0,83 % | €24,10 | €24,10 | €23,80 | 29,83K |
| 2026-06-22 | €24,20 | -1,83 % | €24,65 | €24,80 | €24,00 | 25,95K |
| 2026-06-19 | €24,65 | -0,40 % | €24,80 | €24,95 | €24,65 | 25,58K |
| 2026-06-18 | €24,75 | 0,00 % | €24,75 | €24,80 | €24,30 | 37,85K |
| 2026-06-17 | €24,75 | +0,20 % | €24,70 | €24,85 | €24,45 | 23,66K |
| 2026-06-16 | €24,70 | +0,61 % | €24,60 | €24,75 | €24,40 | 26,06K |
| 2026-06-15 | €24,55 | +1,24 % | €24,75 | €24,90 | €24,45 | 32,37K |
| 2026-06-12 | €24,25 | +0,83 % | €24,30 | €24,65 | €24,10 | 29,19K |
| 2026-06-11 | €24,05 | -0,62 % | €24,15 | €24,50 | €23,95 | 47,53K |
| 2026-06-10 | €24,20 | +0,21 % | €24,40 | €24,45 | €23,98 | 29,78K |
| 2026-06-09 | €24,15 | -0,41 % | €24,25 | €24,50 | €24,10 | 24,73K |
| 2026-06-08 | €24,25 | 0,00 % | €24,20 | €24,35 | €24,05 | 37,81K |
| 2026-06-05 | €24,25 | +0,21 % | €24,30 | €24,80 | €24,25 | 40,24K |
| 2026-06-04 | €24,20 | +0,41 % | €24,25 | €24,55 | €24,15 | 37,59K |
| 2026-06-03 | €24,10 | -1,83 % | €24,65 | €24,65 | €24,10 | 34,40K |
| 2026-06-02 | €24,55 | -0,41 % | €24,90 | €25,10 | €24,55 | 27,26K |
| 2026-06-01 | €24,65 | -2,76 % | €25,20 | €25,20 | €24,65 | 55,13K |
| 2026-05-29 | €25,35 | +0,40 % | €25,30 | €25,50 | €25,10 | 89,21K |
| 2026-05-28 | €25,25 | -0,20 % | €25,20 | €25,35 | €25,05 | 46,92K |