13,798€
2,17%
Echtzeit-Aktienkurs Keycorp
Bid:
Ask:
Aktienkurse zur Keycorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 13,42 | 13,86 | 13,41 | 13,79 | 2,10% | 38,00 |
| 18.04.2024 | 13,54 | 13,88 | 13,19 | 13,51 | -0,44% | 1,00 |
| 17.04.2024 | 13,40 | 13,61 | 13,30 | 13,57 | 1,35% | 1.893,00 |
| 16.04.2024 | 13,57 | 13,66 | 13,23 | 13,38 | -1,47% | - |
| 15.04.2024 | 13,76 | 14,15 | 13,45 | 13,58 | -0,98% | 276,00 |
| 12.04.2024 | 13,74 | 13,83 | 13,51 | 13,72 | 0,09% | 226,00 |
| 11.04.2024 | 13,77 | 13,93 | 13,38 | 13,71 | -0,65% | 119,00 |
| 10.04.2024 | 14,33 | 14,36 | 13,68 | 13,80 | -3,41% | 41,00 |
| 09.04.2024 | 14,23 | 14,31 | 14,05 | 14,28 | 0,33% | 700,00 |
| 08.04.2024 | 13,89 | 14,28 | 13,87 | 14,24 | 2,39% | 92,00 |
| 05.04.2024 | 13,94 | 14,03 | 13,79 | 13,90 | -0,07% | 25,00 |
| 04.04.2024 | 14,08 | 14,34 | 13,85 | 13,91 | -1,24% | 18,00 |
| 03.04.2024 | 14,13 | 14,33 | 14,03 | 14,09 | -0,49% | - |
| 02.04.2024 | 14,42 | 14,45 | 14,09 | 14,16 | -3,36% | 991,00 |
| 28.03.2024 | 14,45 | 14,65 | 14,35 | 14,65 | 1,38% | 962,00 |
| 27.03.2024 | 13,90 | 14,45 | 13,85 | 14,45 | 3,58% | 1.611,00 |
| 26.03.2024 | 14,05 | 14,15 | 13,80 | 13,95 | -0,71% | 94,00 |
| 25.03.2024 | 13,95 | 14,15 | 13,85 | 14,05 | 0,72% | 1.708,00 |
| 22.03.2024 | 14,15 | 14,40 | 13,95 | 13,95 | -1,41% | - |
| 21.03.2024 | 13,85 | 14,25 | 13,85 | 14,15 | 2,91% | 2,00 |
| 20.03.2024 | 13,35 | 13,85 | 13,25 | 13,75 | 3,00% | 4,00 |
| 19.03.2024 | 13,25 | 13,45 | 13,15 | 13,35 | 0,75% | 375,00 |
| 18.03.2024 | 13,35 | 13,40 | 13,05 | 13,25 | 0,00% | 626,00 |
| 15.03.2024 | 13,25 | 13,50 | 13,10 | 13,25 | 0,00% | 78,00 |
| 14.03.2024 | 13,65 | 13,75 | 13,15 | 13,25 | -2,93% | 1,00 |
| 13.03.2024 | 13,55 | 13,75 | 13,55 | 13,65 | 0,74% | - |
| 12.03.2024 | 13,65 | 13,75 | 13,55 | 13,55 | -0,73% | - |
| 11.03.2024 | 13,65 | 13,75 | 13,45 | 13,65 | 0,00% | 400,00 |
| 08.03.2024 | 13,65 | 13,95 | 13,65 | 13,65 | 0,00% | 110,00 |
| 07.03.2024 | 13,75 | 14,05 | 13,65 | 13,65 | -0,73% | 92,00 |
| 06.03.2024 | 13,85 | 14,40 | 13,45 | 13,75 | -0,72% | 1.510,00 |
| 05.03.2024 | 13,40 | 14,00 | 13,35 | 13,85 | 2,97% | 159,00 |
| 04.03.2024 | 13,05 | 13,65 | 13,00 | 13,45 | 2,28% | 2.226,00 |
| 01.03.2024 | 13,05 | 13,25 | 12,90 | 13,15 | -0,75% | 4.007,00 |
| 29.02.2024 | 12,85 | 13,35 | 12,75 | 13,25 | 3,11% | 331,00 |
| 28.02.2024 | 13,05 | 13,10 | 12,85 | 12,85 | -1,53% | 77,00 |
| 27.02.2024 | 12,65 | 13,05 | 12,55 | 13,05 | 3,16% | - |
| 26.02.2024 | 12,95 | 13,05 | 12,65 | 12,65 | -4,53% | - |
| 23.02.2024 | 13,25 | 13,35 | 13,15 | 13,25 | 0,00% | 8,00 |
| 22.02.2024 | 13,25 | 13,55 | 13,10 | 13,25 | 0,00% | 376,00 |
| 21.02.2024 | 13,15 | 13,25 | 12,95 | 13,25 | 0,76% | 3.202,00 |
| 20.02.2024 | 13,05 | 13,25 | 12,75 | 13,15 | 0,77% | 3.893,00 |
| 19.02.2024 | 13,05 | 13,10 | 13,00 | 13,05 | -0,76% | 250,00 |
| 16.02.2024 | 13,15 | 13,25 | 12,95 | 13,15 | 0,00% | - |
| 15.02.2024 | 12,95 | 13,25 | 12,95 | 13,15 | 1,54% | 236,00 |
| 14.02.2024 | 12,65 | 12,95 | 12,60 | 12,95 | 2,37% | 35,00 |
| 13.02.2024 | 13,15 | 13,15 | 12,35 | 12,65 | -3,80% | 1.683,00 |
| 12.02.2024 | 12,85 | 13,35 | 12,80 | 13,15 | 2,33% | - |
| 09.02.2024 | 12,85 | 13,05 | 12,65 | 12,85 | 0,00% | 420,00 |
| 08.02.2024 | 12,85 | 12,95 | 12,65 | 12,85 | -0,77% | 8,00 |
| 07.02.2024 | 12,85 | 13,05 | 12,45 | 12,95 | 0,78% | 140,00 |
| 06.02.2024 | 13,15 | 13,45 | 12,75 | 12,85 | -3,02% | 181,00 |
| 05.02.2024 | 13,25 | 13,35 | 13,15 | 13,25 | -0,75% | 472,00 |
| 02.02.2024 | 13,05 | 13,35 | 12,75 | 13,35 | 3,09% | 1.050,00 |
| 01.02.2024 | 13,45 | 13,65 | 12,45 | 12,95 | -3,72% | 3.235,00 |
| 31.01.2024 | 13,85 | 13,85 | 13,25 | 13,45 | -2,89% | 640,00 |
| 30.01.2024 | 13,75 | 13,85 | 13,55 | 13,85 | 0,73% | 104,00 |
| 29.01.2024 | 13,55 | 13,75 | 13,45 | 13,75 | 1,48% | 406,00 |
| 26.01.2024 | 13,35 | 13,55 | 13,35 | 13,55 | 0,74% | 610,00 |
| 25.01.2024 | 13,25 | 13,55 | 13,15 | 13,45 | 1,51% | 350,00 |
| 24.01.2024 | 13,25 | 13,55 | 13,20 | 13,25 | 0,00% | 3.124,00 |
| 23.01.2024 | 13,05 | 13,35 | 12,95 | 13,25 | 2,32% | 513,00 |
| 22.01.2024 | 12,75 | 13,15 | 12,75 | 12,95 | 1,57% | 205,00 |
| 19.01.2024 | 12,15 | 12,85 | 12,05 | 12,75 | 5,81% | 2,00 |
| 18.01.2024 | 12,65 | 12,70 | 11,80 | 12,05 | -4,74% | 1.312,00 |
| 17.01.2024 | 12,75 | 12,95 | 12,55 | 12,65 | -0,78% | 770,00 |
| 16.01.2024 | 12,85 | 12,95 | 12,65 | 12,75 | -0,78% | 190,00 |
| 15.01.2024 | 12,95 | 13,00 | 12,75 | 12,85 | -0,77% | 63,00 |
| 12.01.2024 | 13,15 | 13,25 | 12,65 | 12,95 | -1,52% | 220,00 |
| 11.01.2024 | 13,15 | 13,25 | 12,75 | 13,15 | 0,00% | 1.922,00 |
| 10.01.2024 | 13,35 | 13,45 | 13,05 | 13,15 | -1,50% | 957,00 |
| 09.01.2024 | 13,45 | 13,65 | 13,25 | 13,35 | -0,74% | 1.798,00 |
| 08.01.2024 | 13,35 | 13,45 | 13,15 | 13,45 | 0,75% | 1.619,00 |
| 05.01.2024 | 13,15 | 13,55 | 13,00 | 13,35 | 2,30% | 1.622,00 |
| 04.01.2024 | 12,95 | 13,30 | 12,85 | 13,05 | 0,77% | 1.921,00 |
| 03.01.2024 | 13,35 | 13,45 | 12,85 | 12,95 | -2,26% | 1.276,00 |
| 02.01.2024 | 13,05 | 13,55 | 12,95 | 13,25 | 0,00% | 7.566,00 |
| 29.12.2023 | 13,15 | 13,30 | 13,10 | 13,25 | 0,76% | 610,00 |
| 28.12.2023 | 13,15 | 13,20 | 12,95 | 13,15 | 0,00% | 1.378,00 |
| 27.12.2023 | 13,15 | 13,20 | 12,95 | 13,15 | 1,54% | 321,00 |
| 22.12.2023 | 12,95 | 13,15 | 12,85 | 12,95 | 0,00% | 382,00 |
| 21.12.2023 | 12,95 | 13,05 | 12,85 | 12,95 | 0,00% | 1.740,00 |
| 20.12.2023 | 13,15 | 13,40 | 12,85 | 12,95 | -0,77% | 150,00 |
| 19.12.2023 | 12,95 | 13,15 | 12,85 | 13,05 | 0,77% | 97,00 |
| 18.12.2023 | 13,15 | 13,25 | 12,90 | 12,95 | -1,52% | 1.340,00 |
| 15.12.2023 | 13,45 | 13,65 | 13,05 | 13,15 | -2,23% | 156,00 |
| 14.12.2023 | 13,15 | 13,55 | 12,80 | 13,45 | 4,67% | 4.267,00 |
| 13.12.2023 | 12,15 | 12,90 | 11,95 | 12,85 | 6,64% | 1.693,00 |
| 12.12.2023 | 12,35 | 12,35 | 12,05 | 12,05 | -2,43% | 126,00 |
| 11.12.2023 | 12,35 | 12,45 | 12,25 | 12,35 | 0,00% | 615,00 |
| 08.12.2023 | 12,15 | 12,35 | 12,05 | 12,35 | 1,65% | 245,00 |
| 07.12.2023 | 12,05 | 12,35 | 12,00 | 12,15 | 0,83% | 232,00 |
| 06.12.2023 | 12,05 | 12,45 | 11,95 | 12,05 | 0,84% | 390,00 |
| 05.12.2023 | 12,35 | 12,55 | 11,85 | 11,95 | -4,02% | 2.598,00 |
| 04.12.2023 | 12,25 | 12,45 | 11,95 | 12,45 | 2,47% | 1.062,00 |
| 01.12.2023 | 11,35 | 12,25 | 11,25 | 12,15 | 6,11% | 2.469,00 |
| 30.11.2023 | 11,35 | 11,65 | 11,25 | 11,45 | 0,88% | 868,00 |
| 29.11.2023 | 10,85 | 11,50 | 10,85 | 11,35 | 4,61% | 9.279,00 |
| 28.11.2023 | 10,75 | 10,85 | 10,55 | 10,85 | 0,93% | 2.074,00 |
| 27.11.2023 | 10,90 | 10,90 | 10,65 | 10,75 | -2,71% | 2.118,00 |