15,410$
0,52%
Echtzeit-Aktienkurs Keycorp
Bid:
Ask:
Aktienkurse zur Keycorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 15,46 | 15,48 | 15,33 | 15,40 | 0,46% | 6.225.581,00 |
| 16.05.2024 | 15,50 | 15,57 | 15,32 | 15,33 | -1,54% | 6.570.830,00 |
| 15.05.2024 | 15,30 | 15,61 | 15,30 | 15,57 | 3,04% | 13.392.717,00 |
| 14.05.2024 | 15,00 | 15,17 | 14,89 | 15,11 | 1,55% | 10.534.328,00 |
| 13.05.2024 | 15,15 | 15,23 | 14,84 | 14,88 | -1,33% | 8.552.402,00 |
| 10.05.2024 | 15,17 | 15,19 | 14,98 | 15,08 | 0,00% | 9.768.952,00 |
| 09.05.2024 | 14,91 | 15,11 | 14,89 | 15,08 | 0,40% | 5.786.151,00 |
| 08.05.2024 | 14,81 | 15,03 | 14,71 | 15,02 | 0,60% | 10.164.795,00 |
| 07.05.2024 | 15,22 | 15,26 | 14,88 | 14,93 | -1,32% | 9.590.911,00 |
| 06.05.2024 | 15,04 | 15,19 | 14,87 | 15,13 | 1,34% | 10.938.441,00 |
| 03.05.2024 | 15,11 | 15,25 | 14,90 | 14,93 | 0,40% | 9.274.415,00 |
| 02.05.2024 | 14,94 | 14,97 | 14,66 | 14,87 | 1,09% | 14.957.587,00 |
| 01.05.2024 | 14,59 | 15,08 | 14,59 | 14,71 | 1,52% | 10.674.809,00 |
| 30.04.2024 | 14,55 | 14,77 | 14,47 | 14,49 | -1,63% | 10.761.283,00 |
| 29.04.2024 | 14,75 | 14,88 | 14,64 | 14,73 | 0,20% | 12.752.207,00 |
| 26.04.2024 | 14,63 | 14,88 | 14,62 | 14,70 | 0,62% | 11.793.143,00 |
| 25.04.2024 | 14,92 | 14,93 | 14,44 | 14,61 | -2,14% | 15.272.302,00 |
| 24.04.2024 | 14,54 | 14,95 | 14,52 | 14,93 | 1,43% | 15.081.402,00 |
| 23.04.2024 | 14,56 | 14,83 | 14,35 | 14,72 | 0,55% | 22.458.972,00 |
| 22.04.2024 | 14,69 | 14,77 | 14,46 | 14,64 | 0,07% | 26.458.754,00 |
| 19.04.2024 | 14,34 | 14,80 | 14,32 | 14,63 | 1,74% | 16.943.306,00 |
| 18.04.2024 | 14,30 | 14,81 | 14,10 | 14,38 | -0,35% | 32.081.800,00 |
| 17.04.2024 | 14,35 | 14,51 | 14,17 | 14,43 | 1,48% | 16.021.172,00 |
| 16.04.2024 | 14,28 | 14,35 | 14,06 | 14,22 | -1,46% | 12.908.686,00 |
| 15.04.2024 | 14,83 | 15,05 | 14,30 | 14,43 | -1,23% | 15.553.013,00 |
| 12.04.2024 | 14,47 | 14,62 | 14,37 | 14,61 | -0,75% | 12.746.778,00 |
| 11.04.2024 | 14,92 | 14,92 | 14,33 | 14,72 | -0,81% | 13.258.003,00 |
| 10.04.2024 | 15,18 | 15,18 | 14,68 | 14,84 | -4,44% | 15.192.394,00 |
| 09.04.2024 | 15,50 | 15,55 | 15,25 | 15,53 | 0,52% | 9.556.310,00 |
| 08.04.2024 | 15,21 | 15,51 | 15,14 | 15,45 | 2,59% | 8.253.896,00 |
| 05.04.2024 | 14,99 | 15,21 | 14,90 | 15,06 | -0,13% | 11.254.404,00 |
| 04.04.2024 | 15,53 | 15,62 | 15,01 | 15,08 | -1,05% | 10.365.489,00 |
| 03.04.2024 | 15,25 | 15,46 | 15,19 | 15,24 | -0,13% | 7.940.480,00 |
| 02.04.2024 | 15,33 | 15,47 | 15,16 | 15,26 | -1,48% | 9.387.399,00 |
| 01.04.2024 | 15,81 | 15,85 | 15,49 | 15,49 | -2,02% | 8.022.738,00 |
| 28.03.2024 | 15,64 | 15,86 | 15,64 | 15,81 | 1,09% | 10.560.988,00 |
| 27.03.2024 | 15,18 | 15,65 | 15,16 | 15,64 | 3,85% | 10.987.588,00 |
| 26.03.2024 | 15,30 | 15,32 | 14,99 | 15,06 | -0,86% | 9.875.444,00 |
| 25.03.2024 | 15,11 | 15,32 | 15,07 | 15,19 | 1,06% | 7.127.411,00 |
| 22.03.2024 | 15,44 | 15,54 | 15,02 | 15,03 | -2,15% | 8.422.525,00 |
| 21.03.2024 | 15,16 | 15,50 | 15,15 | 15,36 | 2,13% | 12.159.951,00 |
| 20.03.2024 | 14,38 | 15,12 | 14,34 | 15,04 | 3,80% | 9.647.048,00 |
| 19.03.2024 | 14,35 | 14,52 | 14,30 | 14,49 | 0,35% | 9.561.733,00 |
| 18.03.2024 | 14,48 | 14,51 | 14,24 | 14,44 | -0,28% | 7.931.866,00 |
| 15.03.2024 | 14,22 | 14,70 | 14,22 | 14,48 | 0,42% | 31.490.969,00 |
| 14.03.2024 | 14,75 | 14,94 | 14,31 | 14,42 | -3,42% | 13.969.605,00 |
| 13.03.2024 | 14,85 | 15,09 | 14,84 | 14,93 | 0,81% | 11.962.309,00 |
| 12.03.2024 | 14,94 | 15,03 | 14,74 | 14,81 | -0,74% | 12.583.808,00 |
| 11.03.2024 | 14,87 | 14,99 | 14,74 | 14,92 | 0,00% | 13.779.504,00 |
| 08.03.2024 | 15,20 | 15,24 | 14,91 | 14,92 | -0,33% | 15.498.494,00 |
| 07.03.2024 | 15,17 | 15,29 | 14,88 | 14,97 | -0,13% | 16.707.015,00 |
| 06.03.2024 | 14,94 | 15,21 | 14,62 | 14,99 | -0,20% | 17.787.686,00 |
| 05.03.2024 | 14,47 | 15,18 | 14,47 | 15,02 | 3,02% | 18.832.741,00 |
| 04.03.2024 | 14,48 | 14,79 | 14,37 | 14,58 | 2,75% | 18.562.745,00 |
| 01.03.2024 | 14,19 | 14,26 | 13,85 | 14,19 | -0,56% | 13.605.627,00 |
| 29.02.2024 | 14,16 | 14,47 | 14,08 | 14,27 | 2,51% | 15.422.703,00 |
| 28.02.2024 | 13,98 | 14,19 | 13,90 | 13,92 | -1,56% | 10.538.487,00 |
| 27.02.2024 | 13,83 | 14,18 | 13,81 | 14,14 | 3,36% | 12.902.346,00 |
| 26.02.2024 | 13,95 | 14,18 | 13,67 | 13,68 | -4,07% | 16.934.369,00 |
| 23.02.2024 | 14,33 | 14,42 | 14,21 | 14,26 | -0,63% | 10.685.625,00 |
| 22.02.2024 | 14,32 | 14,67 | 14,22 | 14,35 | 0,63% | 15.486.336,00 |
| 21.02.2024 | 14,10 | 14,36 | 13,94 | 14,26 | 0,49% | 18.941.197,00 |
| 20.02.2024 | 13,85 | 14,34 | 13,85 | 14,19 | 0,85% | 20.269.356,00 |
| 16.02.2024 | 14,01 | 14,19 | 13,90 | 14,07 | -0,92% | 15.552.103,00 |
| 15.02.2024 | 14,00 | 14,33 | 13,94 | 14,20 | 2,45% | 13.468.173,00 |
| 14.02.2024 | 13,71 | 13,92 | 13,51 | 13,86 | 2,44% | 16.174.343,00 |
| 13.02.2024 | 13,70 | 13,75 | 13,25 | 13,53 | -4,25% | 20.850.457,00 |
| 12.02.2024 | 13,90 | 14,37 | 13,90 | 14,13 | 1,73% | 16.923.259,00 |
| 09.02.2024 | 13,93 | 13,97 | 13,64 | 13,89 | 0,14% | 13.300.070,00 |
| 08.02.2024 | 13,78 | 13,97 | 13,57 | 13,87 | -0,22% | 11.560.816,00 |
| 07.02.2024 | 13,97 | 14,02 | 13,43 | 13,90 | 0,00% | 19.419.526,00 |
| 06.02.2024 | 14,18 | 14,46 | 13,76 | 13,90 | -2,25% | 24.221.938,00 |
| 05.02.2024 | 14,20 | 14,38 | 14,08 | 14,22 | -1,04% | 17.384.317,00 |
| 02.02.2024 | 13,90 | 14,46 | 13,81 | 14,37 | 1,41% | 17.466.716,00 |
| 01.02.2024 | 14,55 | 14,64 | 13,54 | 14,17 | -2,48% | 39.633.793,00 |
| 31.01.2024 | 14,52 | 14,99 | 14,50 | 14,53 | -3,13% | 30.198.229,00 |
| 30.01.2024 | 14,85 | 15,01 | 14,76 | 15,00 | 0,87% | 13.178.717,00 |
| 29.01.2024 | 14,64 | 14,89 | 14,57 | 14,87 | 1,36% | 10.137.101,00 |
| 26.01.2024 | 14,64 | 14,77 | 14,52 | 14,67 | 0,89% | 17.847.644,00 |
| 25.01.2024 | 14,65 | 14,74 | 14,29 | 14,54 | 0,69% | 13.709.803,00 |
| 24.01.2024 | 14,60 | 14,77 | 14,39 | 14,44 | 0,21% | 17.610.284,00 |
| 23.01.2024 | 14,24 | 14,49 | 14,18 | 14,41 | 1,48% | 17.059.973,00 |
| 22.01.2024 | 14,01 | 14,30 | 13,95 | 14,20 | 1,87% | 17.488.016,00 |
| 19.01.2024 | 13,23 | 14,00 | 13,13 | 13,94 | 5,61% | 26.875.567,00 |
| 18.01.2024 | 13,45 | 13,79 | 12,94 | 13,20 | -4,62% | 38.108.137,00 |
| 17.01.2024 | 13,67 | 14,04 | 13,59 | 13,84 | -0,57% | 24.777.429,00 |
| 16.01.2024 | 13,93 | 14,01 | 13,71 | 13,92 | -1,97% | 17.028.036,00 |
| 12.01.2024 | 14,45 | 14,48 | 13,92 | 14,20 | -1,32% | 19.341.694,00 |
| 11.01.2024 | 14,35 | 14,42 | 13,96 | 14,39 | -0,48% | 16.836.270,00 |
| 10.01.2024 | 14,54 | 14,57 | 14,28 | 14,46 | -0,89% | 14.276.468,00 |
| 09.01.2024 | 14,64 | 14,68 | 14,48 | 14,59 | -0,75% | 15.909.374,00 |
| 08.01.2024 | 14,54 | 14,73 | 14,39 | 14,70 | 0,41% | 12.635.084,00 |
| 05.01.2024 | 14,34 | 14,91 | 14,26 | 14,64 | 2,16% | 22.168.392,00 |
| 04.01.2024 | 14,20 | 14,50 | 14,12 | 14,33 | 1,06% | 15.771.970,00 |
| 03.01.2024 | 14,36 | 14,45 | 14,08 | 14,18 | -2,94% | 13.535.209,00 |
| 02.01.2024 | 14,30 | 14,79 | 14,23 | 14,61 | 1,46% | 15.573.918,00 |
| 29.12.2023 | 14,53 | 14,55 | 14,34 | 14,40 | -0,96% | 10.085.709,00 |
| 28.12.2023 | 14,41 | 14,57 | 14,40 | 14,54 | 0,14% | 6.953.417,00 |
| 27.12.2023 | 14,43 | 14,58 | 14,29 | 14,52 | 0,48% | 7.028.886,00 |
| 26.12.2023 | 14,33 | 14,51 | 14,20 | 14,45 | 1,12% | 5.445.411,00 |