10,700€
1,90%
Echtzeit-Aktienkurs Kelly Services
Bid:
Ask:
Aktienkurse zur Kelly Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 10,65 | 11,50 | 10,60 | 10,70 | 1,90% | - |
| 14.10.2025 | 10,70 | 10,70 | 10,50 | 10,50 | -3,23% | - |
| 10.10.2025 | 11,05 | 11,15 | 10,75 | 10,85 | -2,25% | - |
| 08.10.2025 | 10,95 | 11,20 | 10,95 | 11,10 | 0,45% | - |
| 07.10.2025 | 11,05 | 11,20 | 10,90 | 11,05 | -1,34% | - |
| 06.10.2025 | 11,10 | 11,35 | 11,10 | 11,20 | 1,36% | - |
| 03.10.2025 | 11,05 | 11,10 | 11,00 | 11,05 | 0,00% | - |
| 02.10.2025 | 11,15 | 11,25 | 10,95 | 11,05 | -1,34% | - |
| 01.10.2025 | 11,15 | 11,20 | 10,95 | 11,20 | 1,82% | - |
| 30.09.2025 | 11,25 | 11,30 | 11,00 | 11,00 | -0,45% | - |
| 29.09.2025 | 11,20 | 11,40 | 11,00 | 11,05 | -0,90% | - |
| 26.09.2025 | 11,05 | 11,15 | 10,95 | 11,15 | 0,90% | - |
| 25.09.2025 | 11,05 | 11,10 | 11,00 | 11,05 | -3,07% | - |
| 24.09.2025 | 11,35 | 11,40 | 11,30 | 11,40 | 0,88% | - |
| 23.09.2025 | 11,65 | 11,90 | 11,25 | 11,30 | -3,83% | - |
| 22.09.2025 | 11,95 | 12,05 | 11,65 | 11,75 | -3,69% | - |
| 19.09.2025 | 12,25 | 12,25 | 12,15 | 12,20 | 0,41% | - |
| 18.09.2025 | 11,75 | 12,30 | 11,75 | 12,15 | 3,85% | - |
| 17.09.2025 | 11,75 | 11,75 | 11,70 | 11,70 | 0,00% | - |
| 16.09.2025 | 11,75 | 11,75 | 11,50 | 11,70 | 0,86% | - |
| 15.09.2025 | 11,65 | 11,70 | 11,50 | 11,60 | -1,69% | - |
| 12.09.2025 | 11,65 | 11,80 | 11,65 | 11,80 | 4,89% | - |
| 11.09.2025 | 11,25 | 11,35 | 11,25 | 11,25 | -1,32% | - |
| 10.09.2025 | 11,45 | 11,45 | 11,35 | 11,40 | 0,00% | - |
| 09.09.2025 | 11,65 | 11,70 | 11,35 | 11,40 | -3,80% | - |
| 08.09.2025 | 11,85 | 11,85 | 11,80 | 11,85 | 0,85% | - |
| 05.09.2025 | 11,95 | 12,15 | 11,70 | 11,75 | -2,08% | - |
| 04.09.2025 | 11,55 | 12,15 | 11,50 | 12,00 | 3,90% | - |
| 03.09.2025 | 12,15 | 12,25 | 11,50 | 11,55 | -4,55% | - |
| 02.09.2025 | 12,10 | 12,25 | 11,90 | 12,10 | 0,00% | - |
| 01.09.2025 | 12,15 | 12,20 | 12,10 | 12,10 | -0,82% | - |
| 29.08.2025 | 12,05 | 12,35 | 12,05 | 12,20 | 0,83% | - |
| 28.08.2025 | 12,15 | 12,25 | 11,90 | 12,10 | -0,82% | - |
| 27.08.2025 | 12,15 | 12,35 | 12,00 | 12,20 | 0,41% | - |
| 26.08.2025 | 12,35 | 12,45 | 12,10 | 12,15 | -2,02% | - |
| 25.08.2025 | 12,45 | 12,60 | 12,25 | 12,40 | -0,40% | - |
| 22.08.2025 | 12,35 | 12,75 | 12,30 | 12,45 | 1,22% | - |
| 21.08.2025 | 12,35 | 12,55 | 12,10 | 12,30 | 0,41% | - |
| 20.08.2025 | 12,25 | 12,55 | 12,10 | 12,25 | 0,82% | - |
| 19.08.2025 | 12,05 | 12,35 | 11,95 | 12,15 | 0,00% | - |
| 18.08.2025 | 11,95 | 12,25 | 11,95 | 12,15 | 0,83% | - |
| 15.08.2025 | 12,15 | 12,20 | 11,85 | 12,05 | 0,00% | - |
| 14.08.2025 | 12,45 | 12,45 | 11,95 | 12,05 | -3,98% | - |
| 13.08.2025 | 12,25 | 12,55 | 12,25 | 12,55 | 1,62% | - |
| 12.08.2025 | 11,95 | 12,35 | 11,85 | 12,35 | 4,22% | - |
| 11.08.2025 | 12,15 | 12,45 | 11,65 | 11,85 | -3,27% | - |
| 08.08.2025 | 10,95 | 12,25 | 10,95 | 12,25 | 11,87% | - |
| 07.08.2025 | 10,55 | 11,05 | 10,25 | 10,95 | 4,78% | - |
| 06.08.2025 | 10,55 | 10,60 | 10,35 | 10,45 | -0,95% | - |
| 05.08.2025 | 10,55 | 10,65 | 10,40 | 10,55 | 0,00% | - |
| 04.08.2025 | 10,40 | 11,10 | 10,35 | 10,55 | 1,93% | - |
| 01.08.2025 | 10,75 | 10,75 | 10,20 | 10,35 | -3,72% | - |
| 31.07.2025 | 10,95 | 11,05 | 10,65 | 10,75 | -1,83% | - |
| 30.07.2025 | 11,15 | 11,35 | 10,85 | 10,95 | -1,35% | - |
| 29.07.2025 | 11,60 | 11,70 | 11,05 | 11,10 | -4,31% | - |
| 28.07.2025 | 11,45 | 11,70 | 11,40 | 11,60 | 2,20% | - |
| 25.07.2025 | 11,35 | 11,50 | 11,20 | 11,35 | 0,44% | - |
| 24.07.2025 | 11,70 | 11,70 | 11,15 | 11,30 | -2,59% | - |
| 23.07.2025 | 11,25 | 11,65 | 11,15 | 11,60 | 3,11% | - |
| 22.07.2025 | 10,85 | 11,30 | 10,85 | 11,25 | 3,21% | - |
| 21.07.2025 | 10,80 | 10,90 | 10,70 | 10,90 | 0,93% | - |
| 18.07.2025 | 10,80 | 10,95 | 10,60 | 10,80 | 0,00% | - |
| 17.07.2025 | 10,55 | 10,95 | 10,55 | 10,80 | 1,89% | - |
| 16.07.2025 | 10,40 | 10,65 | 10,25 | 10,60 | 1,44% | - |
| 15.07.2025 | 10,55 | 10,80 | 10,30 | 10,45 | -0,95% | - |
| 14.07.2025 | 10,65 | 10,75 | 10,40 | 10,55 | -1,40% | - |
| 11.07.2025 | 10,85 | 10,90 | 10,60 | 10,70 | -1,83% | - |
| 10.07.2025 | 10,85 | 11,05 | 10,75 | 10,90 | 0,46% | - |
| 09.07.2025 | 10,75 | 10,90 | 10,25 | 10,85 | 1,40% | - |
| 08.07.2025 | 10,65 | 10,95 | 10,65 | 10,70 | 0,94% | 660,00 |
| 07.07.2025 | 10,35 | 10,80 | 10,35 | 10,60 | 3,41% | - |
| 04.07.2025 | 10,55 | 10,55 | 10,25 | 10,25 | -2,84% | - |
| 03.07.2025 | 10,45 | 10,85 | 10,35 | 10,55 | 1,44% | - |
| 02.07.2025 | 10,40 | 10,55 | 10,30 | 10,40 | -0,48% | - |
| 01.07.2025 | 9,95 | 10,65 | 9,83 | 10,45 | 5,56% | - |
| 30.06.2025 | 9,83 | 10,00 | 9,80 | 9,90 | 0,25% | - |
| 27.06.2025 | 9,80 | 9,90 | 9,70 | 9,88 | 0,77% | - |
| 26.06.2025 | 9,68 | 9,85 | 9,58 | 9,80 | 1,29% | - |
| 25.06.2025 | 9,88 | 9,93 | 9,68 | 9,68 | -2,03% | - |
| 24.06.2025 | 9,68 | 9,95 | 9,68 | 9,88 | 1,80% | - |
| 23.06.2025 | 9,70 | 9,80 | 9,55 | 9,70 | 0,00% | - |
| 20.06.2025 | 10,00 | 10,13 | 9,68 | 9,70 | -3,00% | - |
| 19.06.2025 | 10,05 | 10,10 | 10,00 | 10,00 | -0,25% | - |
| 18.06.2025 | 10,15 | 10,40 | 10,00 | 10,03 | -1,23% | - |
| 17.06.2025 | 10,35 | 10,35 | 10,10 | 10,15 | -1,46% | - |
| 16.06.2025 | 9,98 | 10,35 | 9,90 | 10,30 | 4,04% | - |
| 13.06.2025 | 10,40 | 10,40 | 9,90 | 9,90 | -3,88% | - |
| 12.06.2025 | 10,55 | 10,55 | 10,20 | 10,30 | -2,37% | - |
| 11.06.2025 | 10,75 | 10,85 | 10,40 | 10,55 | -2,31% | - |
| 10.06.2025 | 10,60 | 10,90 | 10,50 | 10,80 | 2,37% | - |
| 09.06.2025 | 10,45 | 10,70 | 10,45 | 10,55 | 1,44% | - |
| 06.06.2025 | 10,20 | 10,55 | 10,20 | 10,40 | 1,96% | - |
| 05.06.2025 | 10,25 | 10,30 | 9,95 | 10,20 | -0,49% | - |
| 04.06.2025 | 10,30 | 10,45 | 10,20 | 10,25 | -0,49% | - |
| 03.06.2025 | 10,25 | 10,50 | 10,10 | 10,30 | 0,98% | - |
| 02.06.2025 | 10,30 | 10,45 | 10,08 | 10,20 | -1,45% | - |
| 30.05.2025 | 10,30 | 10,35 | 10,15 | 10,35 | 0,98% | - |
| 29.05.2025 | 10,30 | 10,45 | 10,20 | 10,25 | -0,49% | - |
| 28.05.2025 | 10,65 | 10,65 | 10,30 | 10,30 | -2,83% | - |
| 27.05.2025 | 10,25 | 10,70 | 10,20 | 10,60 | 3,92% | - |