Echtzeit-Aktienkurs Keycorp
Bid:
Ask:
Aktienkurse zur Keycorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 19,97 | 20,51 | 0,00 | 20,15 | -2,59% | - |
| 25.02.2021 | 21,26 | 21,27 | 20,59 | 20,68 | -3,95% | - |
| 24.02.2021 | 21,05 | 21,55 | 21,04 | 21,53 | 3,76% | - |
| 23.02.2021 | 20,73 | 20,83 | 20,46 | 20,75 | 1,32% | - |
| 22.02.2021 | 20,49 | 20,64 | 20,35 | 20,48 | 1,64% | - |
| 19.02.2021 | 19,82 | 20,25 | 19,81 | 20,15 | 3,39% | - |
| 18.02.2021 | 19,43 | 19,59 | 19,22 | 19,49 | -1,19% | - |
| 17.02.2021 | 19,73 | 19,83 | 19,48 | 19,73 | -0,30% | - |
| 16.02.2021 | 19,61 | 19,87 | 0,00 | 19,79 | 3,80% | - |
| 12.02.2021 | 19,14 | 19,22 | 18,95 | 19,06 | 1,28% | - |
| 11.02.2021 | 18,91 | 18,96 | 0,00 | 18,82 | -0,74% | - |
| 10.02.2021 | 19,05 | 19,21 | 0,00 | 18,96 | 0,13% | - |
| 09.02.2021 | 18,82 | 18,98 | 18,77 | 18,94 | 0,11% | - |
| 08.02.2021 | 18,84 | 18,92 | 18,75 | 18,92 | 1,89% | - |
| 05.02.2021 | 18,71 | 18,84 | 18,54 | 18,57 | -0,96% | - |
| 04.02.2021 | 18,78 | 18,91 | 18,65 | 18,75 | 3,85% | - |
| 03.02.2021 | 17,90 | 18,07 | 17,81 | 18,05 | 1,95% | - |
| 02.02.2021 | 17,70 | 17,88 | 17,64 | 17,71 | 3,15% | - |
| 01.02.2021 | 16,96 | 17,21 | 0,00 | 17,17 | 1,78% | - |
| 29.01.2021 | 16,87 | 16,87 | 16,87 | 16,87 | -2,60% | - |
| 28.01.2021 | 17,18 | 17,43 | 17,13 | 17,32 | 3,43% | - |
| 27.01.2021 | 17,04 | 17,13 | 16,73 | 16,74 | -4,10% | - |
| 26.01.2021 | 17,71 | 17,74 | 17,45 | 17,46 | -1,86% | - |
| 25.01.2021 | 17,85 | 17,89 | 17,47 | 17,79 | -2,31% | - |
| 22.01.2021 | 18,09 | 18,34 | 18,06 | 18,21 | 0,25% | - |
| 21.01.2021 | 18,30 | 18,62 | 18,12 | 18,16 | -0,68% | - |
| 20.01.2021 | 18,24 | 18,39 | 18,12 | 18,29 | -1,35% | - |
| 19.01.2021 | 18,34 | 18,58 | 18,34 | 18,54 | 0,82% | - |
| 15.01.2021 | 18,32 | 18,52 | 18,20 | 18,39 | -2,96% | - |
| 14.01.2021 | 19,12 | 19,22 | 18,89 | 18,95 | 0,80% | - |
| 13.01.2021 | 18,69 | 18,88 | 18,52 | 18,80 | -0,32% | - |
| 12.01.2021 | 18,86 | 18,86 | 18,86 | 18,86 | 2,00% | - |
| 11.01.2021 | 18,28 | 18,50 | 18,27 | 18,49 | 1,20% | - |
| 08.01.2021 | 18,12 | 18,32 | 17,92 | 18,27 | -1,19% | - |
| 07.01.2021 | 18,49 | 18,49 | 18,49 | 18,49 | 1,82% | - |
| 06.01.2021 | 17,98 | 18,31 | 17,98 | 18,16 | 9,66% | - |
| 05.01.2021 | 16,32 | 16,76 | 16,20 | 16,56 | 1,41% | - |
| 04.01.2021 | 16,33 | 16,34 | 16,04 | 16,33 | -0,55% | - |
| 31.12.2020 | 16,27 | 16,44 | 16,27 | 16,42 | 0,98% | - |
| 30.12.2020 | 16,21 | 16,32 | 16,09 | 16,26 | 1,69% | - |
| 29.12.2020 | 16,08 | 16,16 | 15,96 | 15,99 | -1,69% | - |
| 28.12.2020 | 16,26 | 16,26 | 16,26 | 16,26 | -8,98% | - |
| 24.12.2020 | 16,05 | 17,87 | 15,90 | 17,87 | 9,10% | - |
| 23.12.2020 | 16,17 | 16,42 | 16,12 | 16,38 | 3,67% | - |
| 22.12.2020 | 15,93 | 15,93 | 15,75 | 15,80 | 0,83% | - |
| 21.12.2020 | 15,33 | 15,92 | 15,32 | 15,67 | -1,01% | - |
| 18.12.2020 | 15,48 | 15,98 | 15,26 | 15,83 | 1,61% | - |
| 17.12.2020 | 15,48 | 15,62 | 15,38 | 15,58 | -1,14% | - |
| 16.12.2020 | 15,60 | 15,76 | 15,53 | 15,76 | 0,90% | - |
| 15.12.2020 | 15,42 | 15,67 | 15,33 | 15,62 | -0,22% | - |
| 14.12.2020 | 15,48 | 15,94 | 15,48 | 15,65 | -1,04% | - |
| 11.12.2020 | 15,83 | 15,93 | 15,67 | 15,82 | -1,98% | - |
| 10.12.2020 | 15,95 | 16,16 | 15,89 | 16,14 | 0,25% | - |
| 09.12.2020 | 16,29 | 16,30 | 15,95 | 16,10 | 2,68% | - |
| 08.12.2020 | 15,83 | 16,06 | 15,68 | 15,68 | -3,63% | - |
| 07.12.2020 | 15,87 | 16,27 | 0,00 | 16,27 | -1,93% | - |
| 04.12.2020 | 16,09 | 16,59 | 16,09 | 16,59 | 4,18% | - |
| 03.12.2020 | 15,92 | 15,92 | 15,92 | 15,92 | -2,21% | - |
| 02.12.2020 | 15,93 | 16,54 | 15,78 | 16,28 | 0,87% | - |
| 01.12.2020 | 16,07 | 17,37 | 15,85 | 16,14 | 4,77% | - |
| 30.11.2020 | 15,82 | 15,95 | 15,39 | 15,41 | -5,64% | - |
| 27.11.2020 | 16,23 | 16,59 | 16,14 | 16,33 | -1,06% | - |
| 25.11.2020 | 16,31 | 16,56 | 16,24 | 16,50 | -1,52% | - |
| 24.11.2020 | 16,56 | 16,76 | 16,42 | 16,76 | 6,96% | - |
| 23.11.2020 | 15,67 | 15,67 | 15,67 | 15,67 | 2,09% | - |
| 20.11.2020 | 15,37 | 15,40 | 15,20 | 15,35 | -1,76% | - |
| 19.11.2020 | 15,30 | 15,65 | 15,27 | 15,62 | 0,55% | - |
| 18.11.2020 | 15,94 | 16,02 | 15,53 | 15,54 | -0,92% | - |
| 17.11.2020 | 15,69 | 15,69 | 15,68 | 15,68 | -0,48% | - |
| 16.11.2020 | 15,72 | 15,81 | 15,54 | 15,76 | 6,13% | - |
| 13.11.2020 | 14,88 | 14,93 | 14,76 | 14,85 | 2,63% | - |
| 12.11.2020 | 14,67 | 14,82 | 14,27 | 14,47 | -3,70% | - |
| 11.11.2020 | 15,05 | 15,20 | 14,90 | 15,02 | -3,25% | - |
| 10.11.2020 | 15,26 | 15,59 | 15,18 | 15,53 | 2,14% | - |
| 09.11.2020 | 0,00 | 15,39 | 0,00 | 15,20 | 18,33% | - |
| 06.11.2020 | 13,40 | 13,56 | 12,85 | 12,85 | -2,25% | - |
| 05.11.2020 | 13,15 | 13,15 | 13,14 | 13,14 | 4,58% | - |
| 04.11.2020 | 12,92 | 13,11 | 12,55 | 12,57 | -8,85% | - |
| 03.11.2020 | 13,78 | 13,94 | 13,65 | 13,79 | 2,38% | - |
| 02.11.2020 | 0,00 | 13,49 | 0,00 | 13,47 | 4,26% | - |
| 30.10.2020 | 12,77 | 12,92 | 12,56 | 12,92 | 0,78% | - |
| 29.10.2020 | 12,40 | 12,86 | 12,29 | 12,82 | 3,31% | - |
| 28.10.2020 | 12,44 | 12,62 | 12,24 | 12,41 | -1,78% | - |
| 27.10.2020 | 12,63 | 12,63 | 12,63 | 12,63 | -2,81% | - |
| 26.10.2020 | 13,17 | 13,17 | 12,86 | 13,00 | -3,42% | - |
| 23.10.2020 | 13,23 | 13,49 | 13,15 | 13,46 | 2,91% | - |
| 22.10.2020 | 12,59 | 13,10 | 12,59 | 13,08 | 5,19% | - |
| 21.10.2020 | 12,57 | 12,57 | 12,30 | 12,43 | -4,93% | - |
| 20.10.2020 | 13,21 | 13,32 | 13,04 | 13,08 | 2,35% | - |
| 19.10.2020 | 13,08 | 13,11 | 0,00 | 12,78 | -1,24% | - |
| 16.10.2020 | 12,78 | 13,01 | 12,67 | 12,94 | -0,42% | - |
| 15.10.2020 | 12,68 | 12,99 | 12,68 | 12,99 | 2,53% | - |
| 14.10.2020 | 12,89 | 12,90 | 12,67 | 12,67 | -1,21% | - |
| 13.10.2020 | 13,11 | 13,21 | 12,75 | 12,83 | -3,54% | - |
| 12.10.2020 | 13,20 | 13,35 | 13,16 | 13,30 | 1,45% | - |
| 09.10.2020 | 13,31 | 13,31 | 13,04 | 13,11 | -1,50% | - |
| 08.10.2020 | 13,22 | 13,40 | 13,07 | 13,31 | 1,14% | - |
| 07.10.2020 | 13,18 | 13,32 | 12,97 | 13,16 | 4,07% | - |
| 06.10.2020 | 12,77 | 13,21 | 12,56 | 12,64 | -1,06% | - |
| 05.10.2020 | 12,46 | 12,78 | 12,40 | 12,78 | 4,50% | - |