£12,898
-3,02%
Echtzeit-Aktienkurs Keller Group PLC
Bid:
Ask:
Aktienkurse zur Keller Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 13,18 | 13,19 | 12,80 | 12,84 | -3,46% | 8.286,00 |
| 30.05.2024 | 13,20 | 13,40 | 13,18 | 13,30 | -1,19% | 5.416,00 |
| 29.05.2024 | 13,56 | 13,64 | 13,44 | 13,46 | -1,61% | 14.084,00 |
| 28.05.2024 | 13,72 | 13,92 | 13,60 | 13,68 | 0,35% | 15.665,00 |
| 27.05.2024 | 13,67 | 13,67 | 13,63 | 13,63 | -0,49% | - |
| 24.05.2024 | 13,64 | 13,80 | 13,36 | 13,70 | 0,88% | 33.368,00 |
| 23.05.2024 | 13,06 | 13,67 | 13,04 | 13,58 | 3,11% | 24.971,00 |
| 22.05.2024 | 13,16 | 13,36 | 13,09 | 13,17 | -0,90% | 12.723,00 |
| 21.05.2024 | 13,44 | 13,57 | 13,28 | 13,29 | -1,56% | 15.690,00 |
| 20.05.2024 | 13,64 | 13,64 | 13,36 | 13,50 | -0,59% | 9.929,00 |
| 17.05.2024 | 13,58 | 13,70 | 13,36 | 13,58 | -0,29% | 20.868,00 |
| 16.05.2024 | 13,58 | 13,84 | 13,44 | 13,62 | -0,15% | 39.108,00 |
| 15.05.2024 | 12,36 | 13,73 | 12,06 | 13,64 | 19,44% | 61.863,00 |
| 14.05.2024 | 11,38 | 11,44 | 11,32 | 11,42 | 0,18% | 10.742,00 |
| 13.05.2024 | 11,45 | 11,48 | 11,35 | 11,40 | -0,44% | 14.541,00 |
| 10.05.2024 | 11,40 | 11,46 | 11,38 | 11,45 | 1,15% | 9.622,00 |
| 09.05.2024 | 11,48 | 11,52 | 11,32 | 11,32 | -1,57% | 9.976,00 |
| 08.05.2024 | 11,38 | 11,50 | 11,32 | 11,50 | 1,59% | 5.498,00 |
| 07.05.2024 | 11,24 | 11,40 | 11,22 | 11,32 | 1,12% | 13.523,00 |
| 06.05.2024 | 11,21 | 11,26 | 11,18 | 11,19 | 0,13% | - |
| 03.05.2024 | 11,22 | 11,22 | 11,12 | 11,18 | 0,00% | 1.749,00 |
| 02.05.2024 | 11,15 | 11,30 | 11,06 | 11,18 | 1,27% | 11.572,00 |
| 01.05.2024 | 11,00 | 11,07 | 10,98 | 11,04 | 0,36% | 3.553,00 |
| 30.04.2024 | 11,12 | 11,22 | 10,92 | 11,00 | 1,10% | 9.169,00 |
| 29.04.2024 | 10,70 | 10,90 | 10,70 | 10,88 | 2,64% | 7.354,00 |
| 26.04.2024 | 10,54 | 10,62 | 10,41 | 10,60 | 0,76% | 12.887,00 |
| 25.04.2024 | 10,60 | 10,76 | 10,46 | 10,52 | -0,75% | 14.956,00 |
| 24.04.2024 | 10,70 | 10,80 | 10,60 | 10,60 | -1,85% | 5.771,00 |
| 23.04.2024 | 10,50 | 10,88 | 10,46 | 10,80 | 2,47% | 14.483,00 |
| 22.04.2024 | 10,32 | 10,54 | 10,30 | 10,54 | 1,74% | 27.876,00 |
| 19.04.2024 | 10,38 | 10,44 | 10,32 | 10,36 | -0,38% | 7.340,00 |
| 18.04.2024 | 10,38 | 10,44 | 10,36 | 10,40 | -0,10% | 9.667,00 |
| 17.04.2024 | 10,52 | 10,54 | 10,36 | 10,41 | -1,23% | 9.139,00 |
| 16.04.2024 | 10,58 | 10,64 | 10,54 | 10,54 | -2,41% | 14.847,00 |
| 15.04.2024 | 11,02 | 11,02 | 10,78 | 10,80 | -1,46% | 34.608,00 |
| 12.04.2024 | 10,70 | 11,06 | 10,70 | 10,96 | 2,81% | 11.848,00 |
| 11.04.2024 | 10,68 | 10,70 | 10,61 | 10,66 | -1,20% | 3.996,00 |
| 10.04.2024 | 10,87 | 10,90 | 10,74 | 10,79 | -0,28% | 4.897,00 |
| 09.04.2024 | 10,72 | 10,84 | 10,70 | 10,82 | 0,56% | 5.746,00 |
| 08.04.2024 | 10,75 | 10,84 | 10,66 | 10,76 | 1,89% | 8.455,00 |
| 05.04.2024 | 10,42 | 10,58 | 10,42 | 10,56 | 0,96% | 11.986,00 |
| 04.04.2024 | 10,60 | 10,60 | 10,40 | 10,46 | -0,19% | 5.592,00 |
| 03.04.2024 | 10,32 | 10,48 | 10,30 | 10,48 | 1,45% | 15.204,00 |
| 02.04.2024 | 10,58 | 10,58 | 10,28 | 10,33 | -1,15% | 11.458,00 |
| 28.03.2024 | 10,63 | 10,63 | 10,36 | 10,45 | -0,48% | 11.324,00 |
| 27.03.2024 | 10,56 | 10,60 | 10,40 | 10,50 | -0,47% | 10.346,00 |
| 26.03.2024 | 10,25 | 10,56 | 10,20 | 10,55 | 2,63% | 5.835,00 |
| 25.03.2024 | 10,30 | 10,36 | 10,18 | 10,28 | -0,39% | 5.509,00 |
| 22.03.2024 | 10,30 | 10,32 | 10,10 | 10,32 | 2,48% | 4.903,00 |
| 21.03.2024 | 10,16 | 10,20 | 10,05 | 10,07 | -0,79% | 17.718,00 |
| 20.03.2024 | 10,17 | 10,24 | 10,15 | 10,15 | -0,88% | 4.228,00 |
| 19.03.2024 | 10,02 | 10,24 | 9,94 | 10,24 | 1,99% | 6.106,00 |
| 18.03.2024 | 10,06 | 10,07 | 9,98 | 10,04 | 0,00% | 49.385,00 |
| 15.03.2024 | 10,04 | 10,12 | 9,99 | 10,04 | 0,25% | 7.569,00 |
| 14.03.2024 | 10,18 | 10,18 | 9,99 | 10,02 | -0,64% | 13.067,00 |
| 13.03.2024 | 10,14 | 10,15 | 9,93 | 10,08 | -1,27% | 21.398,00 |
| 12.03.2024 | 10,10 | 10,21 | 10,00 | 10,21 | 2,41% | 18.719,00 |
| 11.03.2024 | 10,02 | 10,10 | 9,94 | 9,97 | -0,30% | 28.052,00 |
| 08.03.2024 | 10,12 | 10,12 | 9,94 | 10,00 | 0,40% | 14.709,00 |
| 07.03.2024 | 9,77 | 10,03 | 9,71 | 9,96 | 4,13% | 14.177,00 |
| 06.03.2024 | 9,34 | 9,63 | 9,34 | 9,57 | 2,19% | 14.646,00 |
| 05.03.2024 | 9,25 | 9,43 | 9,23 | 9,36 | 7,03% | 10.114,00 |
| 04.03.2024 | 8,71 | 8,76 | 8,71 | 8,75 | 0,52% | 4.091,00 |
| 01.03.2024 | 8,65 | 8,73 | 8,65 | 8,70 | 0,00% | 1.300,00 |
| 29.02.2024 | 8,68 | 8,77 | 8,67 | 8,70 | 1,22% | 4.086,00 |
| 28.02.2024 | 8,61 | 8,65 | 8,52 | 8,60 | -0,87% | 23.312,00 |
| 27.02.2024 | 8,59 | 8,72 | 8,59 | 8,67 | 2,79% | 7.842,00 |
| 26.02.2024 | 8,41 | 8,55 | 8,35 | 8,44 | 0,72% | 8.118,00 |
| 23.02.2024 | 8,50 | 8,60 | 8,35 | 8,38 | 0,24% | 3.713,00 |
| 22.02.2024 | 8,28 | 8,37 | 8,22 | 8,36 | 0,66% | 19.821,00 |
| 21.02.2024 | 8,31 | 8,32 | 8,27 | 8,30 | 0,12% | 7.284,00 |
| 20.02.2024 | 8,27 | 8,37 | 8,27 | 8,29 | -0,48% | 3.539,00 |
| 19.02.2024 | 8,44 | 8,44 | 8,31 | 8,33 | -0,12% | 2.122,00 |
| 16.02.2024 | 8,42 | 8,51 | 8,33 | 8,34 | 0,72% | 1.331,00 |
| 15.02.2024 | 8,34 | 8,37 | 8,26 | 8,28 | -1,43% | 1.788,00 |
| 14.02.2024 | 8,49 | 8,51 | 8,37 | 8,40 | -1,06% | 9.506,00 |
| 13.02.2024 | 8,50 | 8,61 | 8,42 | 8,49 | -0,59% | 6.550,00 |
| 12.02.2024 | 8,52 | 8,55 | 8,52 | 8,54 | 0,95% | 1.329,00 |
| 09.02.2024 | 8,67 | 8,67 | 8,42 | 8,46 | -0,53% | 2.990,00 |
| 08.02.2024 | 8,67 | 8,67 | 8,47 | 8,51 | -0,18% | 2.041,00 |
| 07.02.2024 | 8,53 | 8,55 | 8,49 | 8,52 | 0,12% | 3.450,00 |
| 06.02.2024 | 8,51 | 8,63 | 8,45 | 8,51 | 0,12% | 6.843,00 |
| 05.02.2024 | 8,67 | 8,75 | 8,50 | 8,50 | -2,02% | 4.327,00 |
| 02.02.2024 | 8,64 | 8,78 | 8,64 | 8,68 | 0,75% | 4.430,00 |
| 01.02.2024 | 8,71 | 8,73 | 8,59 | 8,61 | -2,16% | 408,00 |
| 31.01.2024 | 8,76 | 8,80 | 8,67 | 8,80 | 0,46% | 4.995,00 |
| 30.01.2024 | 8,80 | 8,80 | 8,73 | 8,76 | -0,45% | 2.477,00 |
| 29.01.2024 | 8,75 | 8,81 | 8,73 | 8,80 | 0,00% | 4.676,00 |
| 26.01.2024 | 8,80 | 8,85 | 8,74 | 8,80 | 0,00% | 8.547,00 |
| 25.01.2024 | 8,79 | 8,82 | 8,72 | 8,80 | 0,92% | 6.546,00 |
| 24.01.2024 | 8,72 | 8,75 | 8,69 | 8,72 | 0,11% | 9.511,00 |
| 23.01.2024 | 8,73 | 8,74 | 8,68 | 8,71 | -0,06% | 11.851,00 |
| 22.01.2024 | 8,75 | 8,78 | 8,71 | 8,72 | 0,17% | 10.357,00 |
| 19.01.2024 | 8,63 | 8,79 | 8,61 | 8,70 | 0,69% | 12.129,00 |
| 18.01.2024 | 8,53 | 8,69 | 8,51 | 8,64 | 2,13% | 6.721,00 |
| 17.01.2024 | 8,64 | 8,65 | 8,36 | 8,46 | 1,38% | 7.427,00 |
| 16.01.2024 | 8,35 | 8,39 | 8,33 | 8,35 | -1,13% | 8.993,00 |
| 15.01.2024 | 8,46 | 8,46 | 8,41 | 8,44 | -0,71% | 3.388,00 |
| 12.01.2024 | 8,52 | 8,58 | 8,48 | 8,50 | 0,12% | 6.804,00 |
| 11.01.2024 | 8,73 | 8,76 | 8,49 | 8,49 | -2,08% | 1.547,00 |