14,400€
-0,35%
Echtzeit-Aktienkurs Keycorp
Bid:
Ask:
Aktienkurse zur Keycorp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 14,45 | 14,80 | 14,35 | 14,65 | 1,38% | - |
27.03.2024 | 13,85 | 14,50 | 13,85 | 14,45 | 4,71% | - |
26.03.2024 | 14,00 | 14,20 | 13,80 | 13,80 | -1,78% | - |
25.03.2024 | 13,95 | 14,20 | 13,80 | 14,05 | 0,72% | - |
22.03.2024 | 14,15 | 14,40 | 13,80 | 13,95 | -1,41% | - |
21.03.2024 | 13,80 | 14,35 | 13,80 | 14,15 | 1,80% | - |
20.03.2024 | 13,35 | 13,90 | 13,20 | 13,90 | 5,70% | - |
19.03.2024 | 13,20 | 13,45 | 13,10 | 13,15 | -0,75% | - |
18.03.2024 | 13,35 | 13,40 | 13,00 | 13,25 | -0,75% | - |
15.03.2024 | 13,20 | 13,60 | 13,20 | 13,35 | 0,75% | - |
14.03.2024 | 13,60 | 13,75 | 13,10 | 13,25 | -2,93% | - |
13.03.2024 | 13,55 | 13,90 | 13,45 | 13,65 | 0,74% | - |
12.03.2024 | 13,60 | 13,80 | 13,40 | 13,55 | -0,73% | - |
11.03.2024 | 13,65 | 13,80 | 13,40 | 13,65 | 0,00% | - |
08.03.2024 | 13,65 | 14,00 | 13,60 | 13,65 | 0,00% | - |
07.03.2024 | 13,75 | 14,10 | 13,60 | 13,65 | -0,73% | - |
06.03.2024 | 13,85 | 14,30 | 13,30 | 13,75 | -0,72% | - |
05.03.2024 | 13,30 | 14,00 | 13,30 | 13,85 | 2,97% | - |
04.03.2024 | 13,05 | 13,70 | 13,05 | 13,45 | 1,89% | - |
01.03.2024 | 13,15 | 13,40 | 12,80 | 13,20 | 0,38% | - |
29.02.2024 | 12,80 | 13,40 | 12,75 | 13,15 | 2,33% | - |
28.02.2024 | 13,05 | 13,20 | 12,80 | 12,85 | -1,53% | - |
27.02.2024 | 12,60 | 13,10 | 12,60 | 13,05 | 3,16% | - |
26.02.2024 | 12,95 | 13,10 | 12,50 | 12,65 | -3,80% | - |
23.02.2024 | 13,20 | 13,40 | 13,10 | 13,15 | -0,75% | - |
22.02.2024 | 13,25 | 13,60 | 13,10 | 13,25 | 0,76% | - |
21.02.2024 | 13,15 | 13,30 | 12,80 | 13,15 | 0,00% | - |
20.02.2024 | 13,00 | 13,30 | 12,70 | 13,15 | 0,77% | - |
19.02.2024 | 13,05 | 13,10 | 13,05 | 13,05 | 0,00% | - |
16.02.2024 | 13,15 | 13,30 | 12,90 | 13,05 | -0,76% | - |
15.02.2024 | 12,90 | 13,30 | 12,90 | 13,15 | 1,54% | - |
14.02.2024 | 12,65 | 13,00 | 12,50 | 12,95 | 2,37% | - |
13.02.2024 | 13,15 | 13,20 | 12,30 | 12,65 | -3,80% | - |
12.02.2024 | 12,80 | 13,40 | 12,80 | 13,15 | 2,33% | - |
09.02.2024 | 12,80 | 13,10 | 12,60 | 12,85 | 0,00% | - |
08.02.2024 | 12,85 | 13,10 | 12,60 | 12,85 | -1,15% | - |
07.02.2024 | 12,85 | 13,10 | 12,40 | 13,00 | 0,39% | - |
06.02.2024 | 13,15 | 13,50 | 12,70 | 12,95 | -2,26% | - |
05.02.2024 | 13,25 | 13,40 | 13,00 | 13,25 | -1,12% | - |
02.02.2024 | 13,00 | 13,40 | 12,70 | 13,40 | 2,68% | - |
01.02.2024 | 13,45 | 13,80 | 12,40 | 13,05 | -2,97% | - |
31.01.2024 | 13,80 | 13,90 | 13,30 | 13,45 | -2,89% | - |
30.01.2024 | 13,75 | 13,90 | 13,60 | 13,85 | 0,73% | - |
29.01.2024 | 13,55 | 13,80 | 13,40 | 13,75 | 2,61% | - |
26.01.2024 | 13,55 | 13,60 | 13,30 | 13,40 | -0,37% | - |
25.01.2024 | 13,25 | 13,60 | 13,10 | 13,45 | 1,51% | - |
24.01.2024 | 13,20 | 13,60 | 13,20 | 13,25 | 0,00% | - |
23.01.2024 | 13,05 | 13,40 | 12,90 | 13,25 | 1,53% | - |
22.01.2024 | 12,75 | 13,20 | 12,75 | 13,05 | 1,16% | - |
19.01.2024 | 12,15 | 12,90 | 12,00 | 12,90 | 6,17% | - |
18.01.2024 | 12,60 | 12,70 | 11,80 | 12,15 | -4,71% | 24.780,00 |
17.01.2024 | 12,70 | 13,00 | 12,50 | 12,75 | -1,16% | - |
16.01.2024 | 12,80 | 13,00 | 12,60 | 12,90 | 0,39% | - |
15.01.2024 | 12,95 | 12,95 | 12,75 | 12,85 | -0,77% | - |
12.01.2024 | 13,15 | 13,30 | 12,60 | 12,95 | -1,52% | - |
11.01.2024 | 13,15 | 13,30 | 12,70 | 13,15 | 0,00% | - |
10.01.2024 | 13,35 | 13,50 | 13,00 | 13,15 | -1,50% | - |
09.01.2024 | 13,45 | 13,70 | 13,20 | 13,35 | -0,74% | - |
08.01.2024 | 13,35 | 13,50 | 13,05 | 13,45 | 0,75% | - |
05.01.2024 | 13,15 | 13,70 | 13,00 | 13,35 | 2,30% | - |
04.01.2024 | 12,95 | 13,35 | 12,80 | 13,05 | 0,77% | - |
03.01.2024 | 13,35 | 13,50 | 12,80 | 12,95 | -3,00% | 52,00 |
02.01.2024 | 13,00 | 13,60 | 12,90 | 13,35 | 0,38% | - |
29.12.2023 | 13,10 | 13,30 | 13,10 | 13,30 | 1,14% | - |
28.12.2023 | 13,15 | 13,20 | 12,90 | 13,15 | 0,77% | - |
27.12.2023 | 13,15 | 13,20 | 12,80 | 13,05 | 0,77% | - |
22.12.2023 | 12,95 | 13,20 | 12,90 | 12,95 | 0,00% | - |
21.12.2023 | 12,95 | 13,15 | 12,80 | 12,95 | 0,78% | - |
20.12.2023 | 13,15 | 13,45 | 12,80 | 12,85 | -1,53% | - |
19.12.2023 | 12,90 | 13,20 | 12,70 | 13,05 | 1,16% | - |
18.12.2023 | 13,15 | 13,30 | 12,80 | 12,90 | -1,90% | - |
15.12.2023 | 13,45 | 13,70 | 13,00 | 13,15 | -2,23% | - |
14.12.2023 | 13,15 | 13,60 | 12,85 | 13,45 | 4,67% | - |
13.12.2023 | 12,15 | 12,90 | 11,90 | 12,85 | 6,64% | - |
12.12.2023 | 12,35 | 12,40 | 11,90 | 12,05 | -1,63% | - |
11.12.2023 | 12,35 | 12,50 | 12,20 | 12,25 | -0,81% | - |
08.12.2023 | 12,15 | 12,50 | 12,10 | 12,35 | 2,92% | - |
07.12.2023 | 12,00 | 12,40 | 12,00 | 12,00 | -0,41% | - |
06.12.2023 | 12,05 | 12,50 | 12,00 | 12,05 | 0,84% | - |
05.12.2023 | 12,35 | 12,55 | 11,70 | 11,95 | -4,02% | 200,00 |
04.12.2023 | 12,25 | 12,50 | 12,00 | 12,45 | 2,47% | - |
01.12.2023 | 11,30 | 12,30 | 11,20 | 12,15 | 7,05% | - |
30.11.2023 | 11,35 | 11,70 | 11,25 | 11,35 | 0,00% | - |
29.11.2023 | 10,85 | 11,50 | 10,85 | 11,35 | 4,61% | - |
28.11.2023 | 10,75 | 10,85 | 10,55 | 10,85 | 0,93% | - |
27.11.2023 | 10,85 | 10,90 | 10,65 | 10,75 | -2,71% | - |
24.11.2023 | 11,05 | 11,10 | 10,90 | 11,05 | 0,00% | - |
23.11.2023 | 11,00 | 11,05 | 11,00 | 11,05 | 0,00% | - |
22.11.2023 | 11,05 | 11,20 | 10,90 | 11,05 | 0,00% | - |
21.11.2023 | 11,15 | 11,20 | 10,85 | 11,05 | -0,90% | - |
20.11.2023 | 11,25 | 11,35 | 11,05 | 11,15 | -1,76% | - |
17.11.2023 | 11,15 | 11,40 | 11,15 | 11,35 | 1,79% | - |
16.11.2023 | 11,25 | 11,70 | 10,95 | 11,15 | -0,89% | - |
15.11.2023 | 10,95 | 11,35 | 10,95 | 11,25 | 2,74% | - |
14.11.2023 | 10,15 | 11,10 | 10,15 | 10,95 | 8,42% | - |
13.11.2023 | 10,25 | 10,35 | 10,05 | 10,10 | -1,46% | - |
10.11.2023 | 10,25 | 10,40 | 10,15 | 10,25 | 0,00% | - |
09.11.2023 | 10,40 | 10,65 | 10,25 | 10,25 | -2,84% | - |
08.11.2023 | 10,50 | 10,70 | 10,45 | 10,55 | 0,00% | - |
07.11.2023 | 10,55 | 10,65 | 10,35 | 10,55 | 0,00% | - |