13,808€
1,51%
Echtzeit-Aktienkurs Keycorp
Bid:
Ask:
Aktienkurse zur Keycorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 13,93 | 14,13 | 13,76 | 13,87 | -0,01% | - |
| 02.05.2024 | 13,72 | 13,98 | 13,70 | 13,88 | 2,31% | - |
| 30.04.2024 | 13,76 | 13,80 | 13,50 | 13,56 | -1,19% | - |
| 29.04.2024 | 13,75 | 13,89 | 13,66 | 13,73 | -0,20% | - |
| 26.04.2024 | 13,65 | 13,91 | 13,60 | 13,75 | 0,89% | - |
| 25.04.2024 | 13,91 | 13,97 | 13,51 | 13,63 | -2,26% | - |
| 24.04.2024 | 13,78 | 13,97 | 13,55 | 13,95 | 1,44% | - |
| 23.04.2024 | 13,75 | 13,85 | 13,42 | 13,75 | 0,20% | - |
| 22.04.2024 | 13,76 | 13,84 | 13,59 | 13,72 | -0,04% | - |
| 19.04.2024 | 13,43 | 13,86 | 13,42 | 13,73 | 1,64% | - |
| 18.04.2024 | 13,54 | 13,88 | 13,19 | 13,51 | -0,23% | - |
| 17.04.2024 | 13,40 | 13,60 | 13,30 | 13,54 | 1,13% | - |
| 16.04.2024 | 13,57 | 13,66 | 13,23 | 13,39 | -1,46% | - |
| 15.04.2024 | 13,76 | 14,14 | 13,47 | 13,58 | -0,98% | - |
| 12.04.2024 | 13,75 | 13,83 | 13,51 | 13,72 | 0,59% | - |
| 11.04.2024 | 13,77 | 13,98 | 13,39 | 13,64 | -1,16% | - |
| 10.04.2024 | 14,33 | 14,35 | 13,68 | 13,80 | -3,44% | - |
| 09.04.2024 | 14,23 | 14,32 | 14,05 | 14,29 | 0,45% | - |
| 08.04.2024 | 13,89 | 14,28 | 13,87 | 14,23 | 2,32% | - |
| 05.04.2024 | 13,94 | 14,03 | 13,80 | 13,90 | -0,08% | - |
| 04.04.2024 | 14,08 | 14,41 | 13,86 | 13,91 | -1,05% | - |
| 03.04.2024 | 14,13 | 14,31 | 14,03 | 14,06 | -0,76% | - |
| 02.04.2024 | 14,42 | 14,45 | 14,09 | 14,17 | -3,28% | - |
| 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% | - |