14,169€
-0,04%
Echtzeit-Aktienkurs Keycorp
Bid:
Ask:
Aktienkurse zur Keycorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 13,98 | 13,98 | 13,98 | 13,98 | -1,40% | - |
| 16.05.2024 | 14,17 | 14,17 | 14,17 | 14,17 | 2,52% | - |
| 15.05.2024 | 13,83 | 13,83 | 13,83 | 13,83 | 0,99% | - |
| 14.05.2024 | 13,69 | 13,69 | 13,69 | 13,69 | -1,35% | - |
| 13.05.2024 | 13,88 | 13,88 | 13,88 | 13,88 | -0,24% | - |
| 10.05.2024 | 13,91 | 13,91 | 13,91 | 13,91 | 0,58% | - |
| 09.05.2024 | 13,83 | 13,83 | 13,83 | 13,83 | 0,46% | - |
| 08.05.2024 | 13,77 | 13,77 | 13,77 | 13,77 | -1,08% | - |
| 07.05.2024 | 13,92 | 13,92 | 13,92 | 13,92 | 1,19% | - |
| 06.05.2024 | 13,75 | 13,75 | 13,75 | 13,75 | -0,35% | - |
| 03.05.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 1,43% | - |
| 02.05.2024 | 13,61 | 13,61 | 13,61 | 13,61 | -0,13% | - |
| 30.04.2024 | 13,63 | 13,63 | 13,63 | 13,63 | 0,01% | - |
| 29.04.2024 | 13,62 | 13,62 | 13,62 | 13,62 | 0,78% | - |
| 26.04.2024 | 13,52 | 13,52 | 13,52 | 13,52 | -1,90% | - |
| 25.04.2024 | 13,78 | 13,78 | 13,78 | 13,78 | 1,00% | - |
| 24.04.2024 | 13,64 | 13,64 | 13,64 | 13,64 | 0,18% | - |
| 23.04.2024 | 13,62 | 13,62 | 13,62 | 13,62 | -0,16% | - |
| 22.04.2024 | 13,64 | 13,64 | 13,64 | 13,64 | 2,59% | - |
| 19.04.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 1,13% | - |
| 18.04.2024 | 13,41 | 13,41 | 13,15 | 13,15 | -0,90% | 100,00 |
| 17.04.2024 | 13,27 | 13,27 | 13,27 | 13,27 | -1,28% | - |
| 16.04.2024 | 13,44 | 13,44 | 13,44 | 13,44 | -1,36% | - |
| 15.04.2024 | 13,63 | 13,63 | 13,63 | 13,63 | 0,03% | - |
| 12.04.2024 | 13,62 | 13,62 | 13,62 | 13,62 | -0,07% | - |
| 11.04.2024 | 13,63 | 13,63 | 13,63 | 13,63 | -3,92% | - |
| 10.04.2024 | 14,19 | 14,19 | 14,19 | 14,19 | 0,74% | - |
| 09.04.2024 | 14,09 | 14,09 | 14,09 | 14,09 | 2,38% | - |
| 08.04.2024 | 13,76 | 13,76 | 13,76 | 13,76 | -0,38% | - |
| 05.04.2024 | 13,81 | 13,81 | 13,81 | 13,81 | -0,95% | - |
| 04.04.2024 | 13,94 | 13,94 | 13,94 | 13,94 | -0,39% | - |
| 03.04.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -2,13% | - |
| 02.04.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 28.03.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 4,35% | - |
| 27.03.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 26.03.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 25.03.2024 | 13,90 | 14,10 | 13,90 | 14,10 | 0,00% | 200,00 |
| 22.03.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 21.03.2024 | 13,80 | 14,20 | 13,80 | 14,20 | 6,77% | 20,00 |
| 20.03.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 19.03.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 18.03.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 15.03.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -2,94% | - |
| 14.03.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 13.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 12.03.2024 | 13,60 | 13,70 | 13,60 | 13,70 | 1,48% | 100,00 |
| 11.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 08.03.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 07.03.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 06.03.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 2,99% | - |
| 05.03.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 3,08% | - |
| 04.03.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 01.03.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | 300,00 |
| 29.02.2024 | 12,80 | 12,90 | 12,80 | 12,90 | -0,77% | 100,00 |
| 28.02.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 3,17% | - |
| 27.02.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
| 26.02.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | - |
| 23.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 22.02.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 21.02.2024 | 13,10 | 13,20 | 13,10 | 13,20 | 1,54% | 26,00 |
| 20.02.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 19.02.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 16.02.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 15.02.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | - |
| 14.02.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -4,55% | - |
| 13.02.2024 | 13,10 | 13,20 | 13,10 | 13,20 | 2,33% | 180,00 |
| 12.02.2024 | 12,80 | 12,90 | 12,80 | 12,90 | 0,78% | 5,00 |
| 09.02.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 08.02.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 07.02.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | - |
| 06.02.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 05.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | - |
| 02.02.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | - |
| 01.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -2,90% | 170,00 |
| 31.01.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 30.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 29.01.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 26.01.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | - |
| 25.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 24.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 23.01.2024 | 13,00 | 13,40 | 13,00 | 13,40 | 5,51% | 577,00 |
| 22.01.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 4,96% | - |
| 19.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 18.01.2024 | 12,60 | 12,60 | 12,40 | 12,40 | -2,36% | 370,00 |
| 17.01.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 16.01.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 15.01.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 12.01.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 11.01.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 10.01.2024 | 13,30 | 13,30 | 13,20 | 13,20 | -1,49% | 190,00 |
| 09.01.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 08.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 05.01.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 04.01.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -3,01% | - |
| 03.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 02.01.2024 | 13,00 | 13,20 | 13,00 | 13,20 | 0,00% | 1.800,00 |
| 29.12.2023 | 13,10 | 13,20 | 13,10 | 13,20 | 1,54% | 320,00 |
| 28.12.2023 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 27.12.2023 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 22.12.2023 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |