34,300€
0,29%
Echtzeit-Aktienkurs KEISEI EL. RWY
Bid:
Ask:
Aktienkurse zur KEISEI EL. RWY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 34,20 | 34,50 | 34,20 | 34,30 | 0,29% | - |
| 16.05.2024 | 34,70 | 34,90 | 34,20 | 34,20 | -1,44% | - |
| 15.05.2024 | 34,90 | 34,90 | 34,30 | 34,70 | -0,57% | - |
| 14.05.2024 | 34,90 | 34,90 | 34,60 | 34,90 | 0,00% | - |
| 13.05.2024 | 35,10 | 35,10 | 34,80 | 34,90 | -0,57% | - |
| 10.05.2024 | 35,30 | 35,30 | 35,00 | 35,10 | -0,57% | - |
| 09.05.2024 | 35,10 | 35,30 | 34,90 | 35,30 | 0,00% | - |
| 08.05.2024 | 35,40 | 35,40 | 35,10 | 35,30 | -0,28% | - |
| 07.05.2024 | 35,10 | 35,60 | 35,10 | 35,40 | 0,85% | 4,00 |
| 06.05.2024 | 35,50 | 35,50 | 35,10 | 35,10 | -1,13% | - |
| 03.05.2024 | 35,70 | 35,70 | 35,40 | 35,50 | -0,56% | - |
| 02.05.2024 | 34,80 | 35,80 | 34,80 | 35,70 | 2,59% | - |
| 30.04.2024 | 35,70 | 35,70 | 34,70 | 34,80 | -2,52% | - |
| 29.04.2024 | 35,40 | 36,10 | 35,40 | 35,70 | 0,85% | - |
| 26.04.2024 | 35,10 | 35,50 | 35,00 | 35,40 | 0,85% | - |
| 25.04.2024 | 35,90 | 35,90 | 34,80 | 35,10 | -2,23% | - |
| 24.04.2024 | 36,30 | 36,30 | 35,70 | 35,90 | -1,10% | - |
| 23.04.2024 | 36,30 | 36,50 | 36,10 | 36,30 | -1,09% | - |
| 22.04.2024 | 35,80 | 36,80 | 35,80 | 36,70 | 2,51% | - |
| 19.04.2024 | 35,80 | 36,10 | 35,70 | 35,80 | 0,00% | - |
| 18.04.2024 | 35,60 | 36,00 | 35,60 | 35,80 | 0,56% | - |
| 17.04.2024 | 35,90 | 36,00 | 35,40 | 35,60 | -2,47% | - |
| 16.04.2024 | 36,80 | 36,80 | 36,40 | 36,50 | -0,82% | - |
| 15.04.2024 | 36,30 | 37,20 | 36,30 | 36,80 | 1,38% | - |
| 12.04.2024 | 36,90 | 36,90 | 36,20 | 36,30 | -1,63% | - |
| 11.04.2024 | 37,00 | 37,00 | 36,60 | 36,90 | -0,27% | - |
| 10.04.2024 | 37,30 | 37,30 | 36,70 | 37,00 | -0,80% | - |
| 09.04.2024 | 38,10 | 38,10 | 37,00 | 37,30 | -2,10% | - |
| 08.04.2024 | 38,30 | 38,30 | 37,80 | 38,10 | -0,52% | - |
| 05.04.2024 | 37,20 | 38,40 | 37,20 | 38,30 | 2,96% | - |
| 04.04.2024 | 37,70 | 37,70 | 37,20 | 37,20 | -1,33% | - |
| 03.04.2024 | 37,60 | 37,70 | 37,40 | 37,70 | -0,26% | - |
| 02.04.2024 | 37,70 | 38,20 | 37,50 | 37,80 | 0,27% | - |
| 28.03.2024 | 38,70 | 38,70 | 37,40 | 37,70 | -2,58% | - |
| 27.03.2024 | 39,10 | 39,10 | 38,40 | 38,70 | -1,02% | - |
| 26.03.2024 | 38,80 | 39,20 | 38,80 | 39,10 | 0,77% | - |
| 25.03.2024 | 38,80 | 39,00 | 38,70 | 38,80 | 0,00% | - |
| 22.03.2024 | 38,50 | 38,90 | 38,50 | 38,80 | 0,78% | - |
| 21.03.2024 | 38,50 | 38,50 | 38,10 | 38,50 | 0,00% | - |
| 20.03.2024 | 38,70 | 38,70 | 38,30 | 38,50 | -0,52% | - |
| 19.03.2024 | 38,80 | 38,90 | 38,60 | 38,70 | -0,26% | - |
| 18.03.2024 | 38,50 | 38,80 | 38,50 | 38,80 | 0,78% | - |
| 15.03.2024 | 37,80 | 38,60 | 37,70 | 38,50 | 1,85% | - |
| 14.03.2024 | 37,90 | 38,30 | 37,60 | 37,80 | -0,26% | - |
| 13.03.2024 | 39,40 | 39,40 | 37,90 | 37,90 | -3,81% | - |
| 12.03.2024 | 39,20 | 39,40 | 39,00 | 39,40 | -1,50% | - |
| 11.03.2024 | 39,40 | 40,30 | 39,40 | 40,00 | 1,52% | - |
| 08.03.2024 | 45,10 | 45,10 | 39,20 | 39,40 | -12,64% | - |
| 07.03.2024 | 42,70 | 45,60 | 42,70 | 45,10 | 5,62% | - |
| 06.03.2024 | 42,60 | 42,90 | 42,60 | 42,70 | 0,23% | - |
| 05.03.2024 | 42,80 | 42,80 | 42,40 | 42,60 | -0,47% | - |
| 04.03.2024 | 42,80 | 42,90 | 42,60 | 42,80 | -0,23% | - |
| 01.03.2024 | 43,30 | 43,30 | 42,60 | 42,90 | -0,92% | - |
| 29.02.2024 | 43,60 | 43,60 | 42,90 | 43,30 | -0,46% | - |
| 28.02.2024 | 44,00 | 44,00 | 43,50 | 43,50 | -1,14% | - |
| 27.02.2024 | 45,70 | 45,70 | 43,70 | 44,00 | -3,72% | - |
| 26.02.2024 | 46,20 | 46,20 | 45,50 | 45,70 | -1,08% | - |
| 23.02.2024 | 46,10 | 46,20 | 45,90 | 46,20 | 0,22% | - |
| 22.02.2024 | 45,80 | 46,20 | 45,80 | 46,10 | 1,54% | - |
| 21.02.2024 | 46,00 | 46,00 | 45,20 | 45,40 | -1,30% | - |
| 20.02.2024 | 47,00 | 47,00 | 45,80 | 46,00 | -2,13% | - |
| 19.02.2024 | 45,40 | 47,10 | 45,40 | 47,00 | 3,52% | - |
| 16.02.2024 | 44,60 | 45,70 | 44,60 | 45,40 | 1,79% | - |
| 15.02.2024 | 44,70 | 44,70 | 44,20 | 44,60 | -0,22% | - |
| 14.02.2024 | 44,30 | 44,80 | 44,30 | 44,70 | 0,90% | - |
| 13.02.2024 | 43,50 | 44,90 | 43,50 | 44,30 | 1,84% | - |
| 12.02.2024 | 43,40 | 43,50 | 43,30 | 43,50 | 0,23% | - |
| 09.02.2024 | 43,10 | 43,40 | 43,00 | 43,40 | 0,70% | - |
| 08.02.2024 | 43,40 | 43,40 | 42,90 | 43,10 | -0,69% | - |
| 07.02.2024 | 42,20 | 43,50 | 42,20 | 43,40 | 2,84% | - |
| 06.02.2024 | 42,20 | 42,20 | 41,80 | 42,20 | 0,00% | - |
| 05.02.2024 | 42,50 | 42,50 | 41,80 | 42,20 | -0,71% | - |
| 02.02.2024 | 42,70 | 42,70 | 42,10 | 42,50 | -0,47% | - |
| 01.02.2024 | 42,60 | 42,80 | 42,50 | 42,70 | 2,40% | - |
| 31.01.2024 | 42,00 | 42,10 | 41,00 | 41,70 | 3,47% | - |
| 30.01.2024 | 41,80 | 41,80 | 40,20 | 40,30 | -5,40% | - |
| 29.01.2024 | 42,10 | 42,70 | 42,10 | 42,60 | 1,19% | - |
| 26.01.2024 | 41,90 | 42,60 | 41,80 | 42,10 | 0,48% | - |
| 25.01.2024 | 42,10 | 42,20 | 41,70 | 41,90 | 0,24% | - |
| 24.01.2024 | 42,40 | 42,40 | 41,50 | 41,80 | -1,42% | - |
| 23.01.2024 | 42,80 | 43,10 | 42,10 | 42,40 | -3,20% | - |
| 22.01.2024 | 43,60 | 44,00 | 43,60 | 43,80 | 0,46% | - |
| 19.01.2024 | 43,80 | 43,80 | 43,00 | 43,60 | -0,46% | - |
| 18.01.2024 | 44,40 | 44,40 | 43,60 | 43,80 | -1,35% | - |
| 17.01.2024 | 44,90 | 45,20 | 44,20 | 44,40 | -1,11% | - |
| 16.01.2024 | 45,40 | 45,50 | 44,60 | 44,90 | 0,22% | - |
| 15.01.2024 | 45,80 | 46,00 | 44,80 | 44,80 | -1,10% | - |
| 12.01.2024 | 44,40 | 45,90 | 44,40 | 45,30 | 2,03% | - |
| 11.01.2024 | 44,70 | 44,70 | 44,10 | 44,40 | -0,67% | - |
| 10.01.2024 | 44,40 | 44,80 | 44,40 | 44,70 | 3,23% | - |
| 09.01.2024 | 43,20 | 43,40 | 43,20 | 43,30 | 1,41% | - |
| 08.01.2024 | 42,70 | 42,70 | 42,50 | 42,70 | 0,00% | - |
| 05.01.2024 | 41,40 | 42,90 | 41,40 | 42,70 | 3,14% | - |
| 04.01.2024 | 42,60 | 42,60 | 41,30 | 41,40 | -2,82% | - |
| 03.01.2024 | 42,90 | 42,90 | 42,50 | 42,60 | -0,70% | - |
| 02.01.2024 | 42,50 | 43,00 | 42,50 | 42,90 | 0,94% | - |
| 29.12.2023 | 41,80 | 42,60 | 41,80 | 42,50 | 1,67% | - |
| 28.12.2023 | 41,70 | 42,00 | 41,70 | 41,80 | 0,24% | - |
| 27.12.2023 | 42,10 | 42,10 | 41,60 | 41,70 | -0,95% | - |
| 22.12.2023 | 42,00 | 42,20 | 41,90 | 42,10 | 0,24% | - |