15,950€
Echtzeit-Aktienkurs Keller Group PLC
Bid:
Ask:
Aktienkurse zur Keller Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 15,90 | 16,05 | 15,60 | 15,95 | 0,00% | - |
| 16.05.2024 | 16,00 | 16,25 | 15,70 | 15,95 | -0,31% | 150,00 |
| 15.05.2024 | 13,30 | 16,10 | 13,20 | 16,00 | 20,30% | 200,00 |
| 14.05.2024 | 13,30 | 13,35 | 13,20 | 13,30 | 0,00% | - |
| 13.05.2024 | 13,35 | 13,45 | 13,20 | 13,30 | -0,37% | - |
| 10.05.2024 | 13,30 | 13,40 | 13,15 | 13,35 | 0,38% | 175,00 |
| 09.05.2024 | 13,40 | 13,55 | 13,25 | 13,30 | -0,75% | - |
| 08.05.2024 | 13,25 | 13,45 | 13,10 | 13,40 | 1,13% | - |
| 07.05.2024 | 13,05 | 13,30 | 13,05 | 13,25 | 1,53% | 88,00 |
| 06.05.2024 | 13,10 | 13,15 | 13,05 | 13,05 | -0,38% | 88,00 |
| 03.05.2024 | 13,20 | 13,30 | 12,95 | 13,10 | -0,76% | 20,00 |
| 02.05.2024 | 12,90 | 13,30 | 12,90 | 13,20 | 2,33% | - |
| 30.04.2024 | 12,65 | 13,15 | 12,65 | 12,90 | 1,98% | - |
| 29.04.2024 | 12,45 | 12,80 | 12,45 | 12,65 | 2,43% | - |
| 26.04.2024 | 12,35 | 12,45 | 12,15 | 12,35 | -0,40% | - |
| 25.04.2024 | 12,45 | 12,65 | 12,20 | 12,40 | 0,40% | - |
| 24.04.2024 | 12,50 | 12,65 | 12,35 | 12,35 | -1,20% | - |
| 23.04.2024 | 12,25 | 12,70 | 12,15 | 12,50 | 2,04% | - |
| 22.04.2024 | 12,15 | 12,30 | 11,95 | 12,25 | 1,66% | - |
| 19.04.2024 | 12,05 | 12,25 | 12,00 | 12,05 | -0,82% | - |
| 18.04.2024 | 12,15 | 12,25 | 12,10 | 12,15 | 0,00% | - |
| 17.04.2024 | 12,40 | 12,50 | 12,15 | 12,15 | -2,02% | - |
| 16.04.2024 | 12,70 | 12,80 | 12,35 | 12,40 | -2,36% | - |
| 15.04.2024 | 12,95 | 13,00 | 12,65 | 12,70 | -1,17% | - |
| 12.04.2024 | 12,55 | 13,00 | 12,45 | 12,85 | 2,39% | - |
| 11.04.2024 | 12,60 | 12,80 | 12,45 | 12,55 | -0,40% | - |
| 10.04.2024 | 12,70 | 12,75 | 12,55 | 12,60 | -0,40% | - |
| 09.04.2024 | 12,55 | 12,75 | 12,30 | 12,65 | 0,80% | - |
| 08.04.2024 | 12,35 | 12,70 | 12,30 | 12,55 | 1,62% | - |
| 05.04.2024 | 12,25 | 12,40 | 12,15 | 12,35 | 0,82% | 2,00 |
| 04.04.2024 | 12,20 | 12,40 | 12,00 | 12,25 | 0,41% | - |
| 03.04.2024 | 12,10 | 12,40 | 12,05 | 12,20 | 0,41% | - |
| 02.04.2024 | 12,30 | 12,40 | 12,05 | 12,15 | -1,22% | - |
| 28.03.2024 | 12,20 | 12,50 | 12,20 | 12,30 | 0,41% | - |
| 27.03.2024 | 12,35 | 12,50 | 12,15 | 12,25 | -0,81% | - |
| 26.03.2024 | 11,95 | 12,35 | 11,95 | 12,35 | 2,92% | - |
| 25.03.2024 | 12,05 | 12,15 | 11,70 | 12,00 | -0,41% | - |
| 22.03.2024 | 11,75 | 12,10 | 11,75 | 12,05 | 2,55% | - |
| 21.03.2024 | 11,95 | 12,15 | 11,75 | 11,75 | -4,08% | - |
| 20.03.2024 | 12,05 | 12,55 | 11,90 | 12,25 | 1,66% | - |
| 19.03.2024 | 11,75 | 12,05 | 11,65 | 12,05 | 2,12% | - |
| 18.03.2024 | 11,80 | 11,85 | 11,70 | 11,80 | 0,00% | - |
| 15.03.2024 | 11,75 | 11,95 | 11,70 | 11,80 | 0,43% | - |
| 14.03.2024 | 11,85 | 12,00 | 11,70 | 11,75 | -0,84% | - |
| 13.03.2024 | 11,95 | 12,00 | 11,65 | 11,85 | -0,84% | - |
| 12.03.2024 | 11,75 | 12,00 | 11,70 | 11,95 | 2,14% | - |
| 11.03.2024 | 11,85 | 11,95 | 11,65 | 11,70 | -1,27% | - |
| 08.03.2024 | 11,65 | 12,00 | 11,65 | 11,85 | 1,72% | - |
| 07.03.2024 | 11,15 | 11,80 | 11,10 | 11,65 | 4,48% | - |
| 06.03.2024 | 10,95 | 11,30 | 10,95 | 11,15 | 1,83% | - |
| 05.03.2024 | 10,25 | 11,10 | 10,20 | 10,95 | 6,83% | - |
| 04.03.2024 | 10,23 | 10,30 | 10,18 | 10,25 | 0,74% | - |
| 01.03.2024 | 10,18 | 10,25 | 10,05 | 10,18 | 0,00% | - |
| 29.02.2024 | 10,08 | 10,30 | 10,00 | 10,18 | 1,24% | - |
| 28.02.2024 | 10,18 | 10,23 | 9,98 | 10,05 | -1,71% | - |
| 27.02.2024 | 9,88 | 10,23 | 9,80 | 10,23 | 3,54% | - |
| 26.02.2024 | 9,93 | 10,00 | 9,78 | 9,88 | 0,00% | 200,00 |
| 23.02.2024 | 9,78 | 10,08 | 9,78 | 9,88 | 1,02% | - |
| 22.02.2024 | 9,75 | 9,80 | 9,65 | 9,78 | 0,26% | - |
| 21.02.2024 | 9,60 | 9,98 | 9,60 | 9,75 | 1,56% | - |
| 20.02.2024 | 9,75 | 9,80 | 9,60 | 9,60 | -1,79% | - |
| 19.02.2024 | 9,83 | 10,00 | 9,75 | 9,78 | -0,51% | - |
| 16.02.2024 | 9,75 | 9,95 | 9,75 | 9,83 | 0,51% | - |
| 15.02.2024 | 9,93 | 10,00 | 9,70 | 9,78 | -1,51% | - |
| 14.02.2024 | 10,05 | 10,15 | 9,85 | 9,93 | -1,24% | - |
| 13.02.2024 | 9,98 | 10,15 | 9,90 | 10,05 | 0,75% | - |
| 12.02.2024 | 9,98 | 10,13 | 9,90 | 9,98 | 0,00% | - |
| 09.02.2024 | 10,03 | 10,18 | 9,83 | 9,98 | -0,50% | - |
| 08.02.2024 | 10,03 | 10,20 | 9,98 | 10,03 | 0,00% | - |
| 07.02.2024 | 10,10 | 10,13 | 9,95 | 10,03 | -0,74% | - |
| 06.02.2024 | 10,03 | 10,15 | 9,88 | 10,10 | 0,75% | - |
| 05.02.2024 | 10,05 | 10,35 | 9,95 | 10,03 | -0,50% | - |
| 02.02.2024 | 10,15 | 10,35 | 10,03 | 10,08 | -0,74% | - |
| 01.02.2024 | 10,30 | 10,35 | 10,05 | 10,15 | -1,22% | - |
| 31.01.2024 | 10,28 | 10,35 | 10,18 | 10,28 | 0,00% | - |
| 30.01.2024 | 10,35 | 10,40 | 10,15 | 10,28 | -0,72% | - |
| 29.01.2024 | 10,25 | 10,45 | 10,23 | 10,35 | 0,98% | - |
| 26.01.2024 | 10,33 | 10,40 | 10,23 | 10,25 | -0,73% | - |
| 25.01.2024 | 10,25 | 10,40 | 10,10 | 10,33 | 0,73% | - |
| 24.01.2024 | 9,98 | 10,30 | 9,88 | 10,25 | 2,76% | - |
| 23.01.2024 | 10,18 | 10,25 | 9,90 | 9,98 | -1,97% | - |
| 22.01.2024 | 10,20 | 10,30 | 10,13 | 10,18 | 0,00% | - |
| 19.01.2024 | 10,15 | 10,30 | 9,93 | 10,18 | 0,25% | - |
| 18.01.2024 | 9,88 | 10,23 | 9,85 | 10,15 | 2,78% | - |
| 17.01.2024 | 9,63 | 10,50 | 9,53 | 9,88 | 2,07% | 500,00 |
| 16.01.2024 | 9,78 | 9,83 | 9,68 | 9,68 | -1,02% | - |
| 15.01.2024 | 9,95 | 10,10 | 9,75 | 9,78 | -1,51% | - |
| 12.01.2024 | 9,95 | 10,03 | 9,88 | 9,93 | 0,00% | - |
| 11.01.2024 | 10,13 | 10,25 | 9,88 | 9,93 | -1,24% | - |
| 10.01.2024 | 10,05 | 10,20 | 10,05 | 10,05 | 0,00% | - |
| 09.01.2024 | 10,08 | 10,28 | 10,05 | 10,05 | -0,25% | - |
| 08.01.2024 | 9,88 | 10,20 | 9,78 | 10,08 | 2,03% | - |
| 05.01.2024 | 9,83 | 10,00 | 9,80 | 9,88 | 0,25% | - |
| 04.01.2024 | 9,78 | 9,88 | 9,60 | 9,85 | 0,77% | - |
| 03.01.2024 | 9,78 | 9,93 | 9,73 | 9,78 | 0,00% | - |
| 02.01.2024 | 10,10 | 10,30 | 9,75 | 9,78 | -2,98% | - |
| 29.12.2023 | 10,10 | 10,28 | 10,08 | 10,08 | -0,25% | - |
| 28.12.2023 | 10,08 | 10,10 | 9,95 | 10,10 | 0,25% | - |
| 27.12.2023 | 10,05 | 10,18 | 9,88 | 10,08 | 1,26% | - |
| 22.12.2023 | 9,78 | 10,03 | 9,75 | 9,95 | 1,79% | - |