15,850€
1,60%
Echtzeit-Aktienkurs Keller Group PLC
Bid:
Ask:
Aktienkurse zur Keller Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 16,00 | 16,00 | 15,40 | 15,95 | 2,24% | - |
| 16.05.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 13,04% | - |
| 15.05.2024 | 12,80 | 14,10 | 12,80 | 13,80 | 6,15% | 500,00 |
| 14.05.2024 | 12,90 | 13,00 | 12,90 | 13,00 | 0,00% | - |
| 13.05.2024 | 12,90 | 13,00 | 12,90 | 13,00 | 1,56% | 53,00 |
| 10.05.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 09.05.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 08.05.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 07.05.2024 | 12,70 | 12,90 | 12,70 | 12,90 | 1,57% | - |
| 06.05.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 03.05.2024 | 12,80 | 12,90 | 12,80 | 12,90 | 1,57% | - |
| 02.05.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 30.04.2024 | 12,40 | 12,60 | 12,40 | 12,60 | 2,44% | - |
| 29.04.2024 | 12,20 | 12,30 | 12,20 | 12,30 | 2,50% | - |
| 26.04.2024 | 11,80 | 12,00 | 11,80 | 12,00 | -0,83% | - |
| 25.04.2024 | 11,90 | 12,10 | 11,90 | 12,10 | 0,00% | - |
| 24.04.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 2,54% | - |
| 23.04.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 22.04.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 19.04.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 18.04.2024 | 11,70 | 11,90 | 11,70 | 11,90 | -0,83% | - |
| 17.04.2024 | 11,90 | 12,00 | 11,90 | 12,00 | -1,64% | - |
| 16.04.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -3,17% | - |
| 15.04.2024 | 12,50 | 12,60 | 12,50 | 12,60 | 0,00% | - |
| 12.04.2024 | 12,30 | 12,60 | 12,20 | 12,60 | 3,28% | - |
| 11.04.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 10.04.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 09.04.2024 | 12,10 | 12,40 | 12,10 | 12,40 | 3,33% | - |
| 08.04.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 05.04.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -3,25% | - |
| 04.04.2024 | 12,10 | 12,30 | 12,00 | 12,30 | 3,36% | 420,00 |
| 03.04.2024 | 11,70 | 11,90 | 11,70 | 11,90 | 0,00% | - |
| 02.04.2024 | 12,10 | 12,10 | 11,90 | 11,90 | -1,65% | - |
| 28.03.2024 | 11,80 | 12,10 | 11,80 | 12,10 | 1,68% | - |
| 27.03.2024 | 11,90 | 12,10 | 11,90 | 11,90 | 0,85% | - |
| 26.03.2024 | 11,70 | 11,80 | 11,70 | 11,80 | 0,85% | - |
| 25.03.2024 | 11,60 | 11,70 | 11,60 | 11,70 | 0,00% | - |
| 22.03.2024 | 11,50 | 11,70 | 11,50 | 11,70 | 0,00% | - |
| 21.03.2024 | 11,50 | 11,70 | 11,50 | 11,70 | 0,00% | - |
| 20.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 2,63% | - |
| 19.03.2024 | 11,40 | 11,50 | 11,40 | 11,40 | 0,00% | - |
| 18.03.2024 | 11,30 | 11,40 | 11,30 | 11,40 | -0,87% | - |
| 15.03.2024 | 11,60 | 11,60 | 11,50 | 11,50 | -1,71% | - |
| 14.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 13.03.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | - |
| 12.03.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 11.03.2024 | 11,30 | 11,50 | 11,30 | 11,50 | 0,88% | 1.443,00 |
| 08.03.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 07.03.2024 | 10,90 | 11,50 | 10,90 | 11,50 | 4,55% | - |
| 06.03.2024 | 10,60 | 11,00 | 10,60 | 11,00 | 3,77% | 130,00 |
| 05.03.2024 | 10,50 | 10,60 | 10,50 | 10,60 | 6,00% | - |
| 04.03.2024 | 9,90 | 10,50 | 9,90 | 10,00 | -3,85% | 8,00 |
| 01.03.2024 | 9,80 | 10,40 | 9,80 | 10,40 | 5,05% | 232,00 |
| 29.02.2024 | 9,75 | 9,90 | 9,75 | 9,90 | 1,02% | - |
| 28.02.2024 | 9,75 | 9,80 | 9,75 | 9,80 | -1,01% | - |
| 27.02.2024 | 9,45 | 9,90 | 9,45 | 9,90 | 3,66% | - |
| 26.02.2024 | 9,45 | 9,55 | 9,45 | 9,55 | 1,06% | - |
| 23.02.2024 | 9,45 | 9,45 | 9,45 | 9,45 | -0,53% | - |
| 22.02.2024 | 9,35 | 9,50 | 9,35 | 9,50 | 0,53% | - |
| 21.02.2024 | 9,30 | 9,45 | 9,30 | 9,45 | -0,53% | - |
| 20.02.2024 | 9,40 | 9,95 | 9,40 | 9,50 | -0,52% | 4,00 |
| 19.02.2024 | 9,55 | 10,30 | 9,55 | 9,55 | 2,14% | 35,00 |
| 16.02.2024 | 9,35 | 9,35 | 9,35 | 9,35 | -1,58% | - |
| 15.02.2024 | 9,55 | 9,55 | 9,50 | 9,50 | -2,56% | - |
| 14.02.2024 | 9,70 | 9,75 | 9,70 | 9,75 | -0,51% | - |
| 13.02.2024 | 9,70 | 9,80 | 9,70 | 9,80 | 0,51% | - |
| 12.02.2024 | 9,60 | 9,75 | 9,60 | 9,75 | 0,52% | - |
| 09.02.2024 | 9,55 | 9,80 | 9,55 | 9,70 | -0,51% | - |
| 08.02.2024 | 9,60 | 9,80 | 9,60 | 9,75 | 1,04% | - |
| 07.02.2024 | 9,65 | 9,65 | 9,65 | 9,65 | -1,53% | - |
| 06.02.2024 | 9,65 | 9,80 | 9,65 | 9,80 | -2,00% | - |
| 05.02.2024 | 9,75 | 10,00 | 9,75 | 10,00 | 1,01% | - |
| 02.02.2024 | 9,90 | 9,90 | 9,90 | 9,90 | -1,00% | - |
| 01.02.2024 | 9,80 | 10,00 | 9,80 | 10,00 | 0,00% | - |
| 31.01.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 30.01.2024 | 9,90 | 10,10 | 9,90 | 10,00 | 0,00% | - |
| 29.01.2024 | 10,10 | 10,10 | 10,00 | 10,00 | 0,00% | - |
| 26.01.2024 | 10,00 | 10,10 | 10,00 | 10,00 | 2,04% | 500,00 |
| 25.01.2024 | 9,80 | 9,80 | 9,80 | 9,80 | -5,77% | - |
| 24.01.2024 | 9,90 | 10,40 | 9,90 | 10,40 | 5,05% | 23,00 |
| 23.01.2024 | 10,00 | 10,00 | 9,90 | 9,90 | 0,00% | - |
| 22.01.2024 | 9,90 | 9,90 | 9,90 | 9,90 | 1,02% | - |
| 19.01.2024 | 9,65 | 9,90 | 9,65 | 9,80 | 1,03% | - |
| 18.01.2024 | 9,50 | 9,70 | 9,50 | 9,70 | 4,86% | - |
| 17.01.2024 | 9,25 | 9,25 | 9,25 | 9,25 | -2,12% | - |
| 16.01.2024 | 9,45 | 9,45 | 9,45 | 9,45 | -1,05% | - |
| 15.01.2024 | 9,65 | 9,65 | 9,55 | 9,55 | 0,53% | - |
| 12.01.2024 | 9,50 | 9,50 | 9,50 | 9,50 | -4,04% | - |
| 11.01.2024 | 9,75 | 9,90 | 9,75 | 9,90 | 0,00% | - |
| 10.01.2024 | 9,70 | 9,90 | 9,70 | 9,90 | 2,06% | - |
| 09.01.2024 | 9,70 | 9,70 | 9,70 | 9,70 | 0,00% | - |
| 08.01.2024 | 9,45 | 9,70 | 9,45 | 9,70 | 2,11% | - |
| 05.01.2024 | 9,50 | 9,50 | 9,50 | 9,50 | 0,53% | - |
| 04.01.2024 | 9,45 | 9,45 | 9,45 | 9,45 | 0,00% | - |
| 03.01.2024 | 9,45 | 9,45 | 9,45 | 9,45 | -4,55% | - |
| 02.01.2024 | 9,90 | 9,90 | 9,90 | 9,90 | 2,06% | - |
| 29.12.2023 | 9,70 | 9,70 | 9,70 | 9,70 | 0,00% | - |
| 28.12.2023 | 9,70 | 9,70 | 9,70 | 9,70 | 2,11% | - |
| 27.12.2023 | 9,60 | 9,60 | 9,50 | 9,50 | 1,06% | - |
| 22.12.2023 | 9,40 | 9,40 | 9,40 | 9,40 | -0,53% | - |