13,543€
-1,58%
Echtzeit-Aktienkurs Keycorp
Bid:
Ask:
Aktienkurse zur Keycorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 13,90 | 13,97 | 13,51 | 13,57 | -1,35% | - |
| 24.04.2024 | 13,77 | 13,93 | 13,55 | 13,76 | -0,02% | - |
| 23.04.2024 | 13,76 | 13,78 | 13,42 | 13,76 | 0,78% | - |
| 22.04.2024 | 13,78 | 13,84 | 13,61 | 13,66 | -0,91% | - |
| 19.04.2024 | 13,78 | 13,78 | 13,78 | 13,78 | 2,16% | 38,00 |
| 18.04.2024 | 13,49 | 13,49 | 13,49 | 13,49 | 0,00% | 1,00 |
| 17.04.2024 | 13,35 | 13,49 | 13,34 | 13,49 | 1,07% | 1.893,00 |
| 16.04.2024 | 13,57 | 13,66 | 13,23 | 13,35 | -0,74% | - |
| 15.04.2024 | 13,81 | 14,15 | 13,45 | 13,45 | -1,90% | 276,00 |
| 12.04.2024 | 13,63 | 13,71 | 13,63 | 13,71 | -0,55% | 226,00 |
| 11.04.2024 | 13,63 | 13,78 | 13,63 | 13,78 | -1,06% | 119,00 |
| 10.04.2024 | 14,36 | 14,36 | 13,93 | 13,93 | -1,69% | 41,00 |
| 09.04.2024 | 14,17 | 14,17 | 14,17 | 14,17 | -0,14% | 700,00 |
| 08.04.2024 | 13,97 | 14,19 | 13,97 | 14,19 | 2,28% | 92,00 |
| 05.04.2024 | 13,87 | 13,87 | 13,87 | 13,87 | -0,57% | 25,00 |
| 04.04.2024 | 13,95 | 13,95 | 13,95 | 13,95 | -0,82% | 18,00 |
| 03.04.2024 | 14,15 | 14,31 | 14,06 | 14,07 | -2,07% | - |
| 02.04.2024 | 14,10 | 14,39 | 14,10 | 14,37 | -0,91% | 991,00 |
| 28.03.2024 | 14,40 | 14,60 | 14,40 | 14,50 | 0,69% | 962,00 |
| 27.03.2024 | 14,00 | 14,40 | 13,90 | 14,40 | 4,35% | 1.611,00 |
| 26.03.2024 | 13,90 | 14,00 | 13,80 | 13,80 | -1,43% | 94,00 |
| 25.03.2024 | 13,90 | 14,10 | 13,90 | 14,00 | -0,71% | 1.708,00 |
| 21.03.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 6,02% | 2,00 |
| 20.03.2024 | 13,40 | 13,40 | 13,30 | 13,30 | 0,00% | 4,00 |
| 19.03.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | 375,00 |
| 18.03.2024 | 13,30 | 13,40 | 13,30 | 13,40 | -0,74% | 626,00 |
| 15.03.2024 | 13,30 | 13,50 | 13,30 | 13,50 | -0,74% | 78,00 |
| 14.03.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | 1,00 |
| 11.03.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | 400,00 |
| 08.03.2024 | 13,70 | 13,80 | 13,70 | 13,80 | -1,43% | 110,00 |
| 07.03.2024 | 13,80 | 14,00 | 13,80 | 14,00 | 0,72% | 92,00 |
| 06.03.2024 | 13,90 | 14,40 | 13,90 | 13,90 | -0,71% | 1.510,00 |
| 05.03.2024 | 13,70 | 14,00 | 13,70 | 14,00 | 5,26% | 159,00 |
| 04.03.2024 | 13,00 | 13,50 | 13,00 | 13,30 | 1,53% | 2.226,00 |
| 01.03.2024 | 13,10 | 13,20 | 12,90 | 13,10 | 0,00% | 4.007,00 |
| 29.02.2024 | 13,20 | 13,20 | 13,10 | 13,10 | 0,00% | 331,00 |
| 28.02.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | 77,00 |
| 23.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | 8,00 |
| 22.02.2024 | 13,10 | 13,50 | 13,10 | 13,30 | 0,76% | 376,00 |
| 21.02.2024 | 13,20 | 13,20 | 13,00 | 13,20 | 0,00% | 3.202,00 |
| 20.02.2024 | 12,90 | 13,20 | 12,90 | 13,20 | 1,54% | 3.893,00 |
| 19.02.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | 250,00 |
| 15.02.2024 | 13,00 | 13,20 | 13,00 | 13,20 | 3,12% | 236,00 |
| 14.02.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | 35,00 |
| 13.02.2024 | 13,10 | 13,10 | 12,70 | 12,70 | -1,55% | 2.228,00 |
| 09.02.2024 | 12,70 | 12,90 | 12,70 | 12,90 | 0,00% | 420,00 |
| 08.02.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | 8,00 |
| 07.02.2024 | 12,90 | 12,90 | 12,50 | 12,60 | -2,33% | 140,00 |
| 06.02.2024 | 13,10 | 13,10 | 12,90 | 12,90 | -3,01% | 181,00 |
| 05.02.2024 | 13,30 | 13,30 | 13,20 | 13,30 | 3,10% | 472,00 |
| 02.02.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | 1.050,00 |
| 01.02.2024 | 13,60 | 13,60 | 12,80 | 12,90 | -5,15% | 3.235,00 |
| 31.01.2024 | 13,50 | 13,70 | 13,40 | 13,60 | -1,45% | 640,00 |
| 30.01.2024 | 13,80 | 13,80 | 13,70 | 13,80 | 1,47% | 104,00 |
| 29.01.2024 | 13,50 | 13,60 | 13,50 | 13,60 | 1,49% | 406,00 |
| 26.01.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | 610,00 |
| 25.01.2024 | 13,20 | 13,50 | 13,20 | 13,50 | 2,27% | 350,00 |
| 24.01.2024 | 13,30 | 13,50 | 13,20 | 13,20 | 0,00% | 3.124,00 |
| 23.01.2024 | 13,00 | 13,20 | 13,00 | 13,20 | 2,33% | 513,00 |
| 22.01.2024 | 12,80 | 12,90 | 12,80 | 12,90 | 6,61% | 205,00 |
| 19.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | 2,00 |
| 18.01.2024 | 12,70 | 12,70 | 11,80 | 12,10 | -3,97% | 1.312,00 |
| 17.01.2024 | 12,70 | 12,70 | 12,60 | 12,60 | -0,79% | 770,00 |
| 16.01.2024 | 12,90 | 12,90 | 12,70 | 12,70 | -1,55% | 190,00 |
| 15.01.2024 | 13,00 | 13,00 | 12,90 | 12,90 | 0,00% | 263,00 |
| 12.01.2024 | 13,20 | 13,20 | 12,90 | 12,90 | 0,00% | 220,00 |
| 11.01.2024 | 13,10 | 13,20 | 12,70 | 12,90 | -1,53% | 1.922,00 |
| 10.01.2024 | 13,30 | 13,30 | 13,10 | 13,10 | -2,24% | 957,00 |
| 09.01.2024 | 13,60 | 13,60 | 13,30 | 13,40 | 0,75% | 1.798,00 |
| 08.01.2024 | 13,40 | 13,40 | 13,20 | 13,30 | -1,48% | 1.619,00 |
| 05.01.2024 | 13,30 | 13,50 | 13,20 | 13,50 | 3,85% | 1.622,00 |
| 04.01.2024 | 13,00 | 13,30 | 13,00 | 13,00 | 0,78% | 1.921,00 |
| 03.01.2024 | 13,40 | 13,40 | 12,90 | 12,90 | -3,01% | 1.276,00 |
| 02.01.2024 | 13,10 | 13,50 | 13,10 | 13,30 | 0,76% | 7.566,00 |
| 29.12.2023 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | 610,00 |
| 28.12.2023 | 13,10 | 13,20 | 13,00 | 13,10 | 0,00% | 1.378,00 |
| 27.12.2023 | 13,10 | 13,20 | 13,10 | 13,10 | 0,00% | 321,00 |
| 22.12.2023 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | 382,00 |
| 21.12.2023 | 13,00 | 13,00 | 12,90 | 12,90 | -2,27% | 1.740,00 |
| 20.12.2023 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | 150,00 |
| 19.12.2023 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | 97,00 |
| 18.12.2023 | 13,10 | 13,10 | 12,90 | 13,00 | -1,52% | 1.340,00 |
| 15.12.2023 | 13,50 | 13,60 | 13,20 | 13,20 | -1,49% | 156,00 |
| 14.12.2023 | 13,10 | 13,40 | 12,80 | 13,40 | 3,88% | 4.267,00 |
| 13.12.2023 | 12,20 | 12,90 | 12,20 | 12,90 | 6,61% | 1.693,00 |
| 12.12.2023 | 12,30 | 12,30 | 12,10 | 12,10 | -1,63% | 126,00 |
| 11.12.2023 | 12,30 | 12,40 | 12,30 | 12,30 | 0,82% | 615,00 |
| 08.12.2023 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | 245,00 |
| 07.12.2023 | 12,10 | 12,20 | 12,00 | 12,20 | -0,81% | 232,00 |
| 06.12.2023 | 12,40 | 12,40 | 12,30 | 12,30 | 1,65% | 390,00 |
| 05.12.2023 | 12,50 | 12,50 | 12,00 | 12,10 | -2,42% | 2.598,00 |
| 04.12.2023 | 12,30 | 12,40 | 12,00 | 12,40 | 1,64% | 1.062,00 |
| 01.12.2023 | 11,40 | 12,20 | 11,30 | 12,20 | 6,09% | 2.469,00 |
| 30.11.2023 | 11,30 | 11,50 | 11,30 | 11,50 | 0,00% | 868,00 |
| 29.11.2023 | 11,10 | 11,50 | 10,90 | 11,50 | 7,48% | 9.279,00 |
| 28.11.2023 | 10,80 | 10,80 | 10,70 | 10,70 | 0,00% | 2.074,00 |
| 27.11.2023 | 10,90 | 10,90 | 10,70 | 10,70 | -2,73% | 2.118,00 |
| 24.11.2023 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | 1.758,00 |
| 23.11.2023 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | 10,00 |
| 21.11.2023 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | 300,00 |