10,100€
-2,88%
Echtzeit-Aktienkurs Kelly Services
Bid:
Ask:
Aktienkurse zur Kelly Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 10,40 | 10,40 | 9,95 | 10,15 | -2,40% | - |
| 10.04.2025 | 11,00 | 11,00 | 10,03 | 10,40 | -5,88% | - |
| 09.04.2025 | 10,35 | 11,25 | 10,20 | 11,05 | 6,25% | - |
| 08.04.2025 | 10,70 | 11,20 | 10,30 | 10,40 | -3,26% | - |
| 07.04.2025 | 11,10 | 11,30 | 10,45 | 10,75 | -3,15% | - |
| 04.04.2025 | 11,15 | 11,25 | 10,60 | 11,10 | 0,00% | - |
| 03.04.2025 | 11,80 | 12,15 | 11,00 | 11,10 | -9,02% | - |
| 02.04.2025 | 12,25 | 12,30 | 11,90 | 12,20 | -0,81% | - |
| 01.04.2025 | 12,15 | 12,35 | 12,15 | 12,30 | 0,82% | - |
| 31.03.2025 | 12,25 | 12,35 | 12,05 | 12,20 | -0,41% | - |
| 28.03.2025 | 12,65 | 12,75 | 12,20 | 12,25 | -2,78% | - |
| 27.03.2025 | 12,45 | 12,65 | 12,25 | 12,60 | 1,20% | - |
| 26.03.2025 | 12,25 | 12,45 | 12,15 | 12,45 | 1,63% | - |
| 25.03.2025 | 12,45 | 12,50 | 12,10 | 12,25 | -1,61% | - |
| 24.03.2025 | 12,15 | 12,75 | 12,15 | 12,45 | 2,47% | - |
| 21.03.2025 | 12,60 | 12,65 | 12,10 | 12,15 | -3,19% | - |
| 20.03.2025 | 12,45 | 12,75 | 12,40 | 12,55 | 0,80% | - |
| 19.03.2025 | 12,35 | 12,60 | 12,25 | 12,45 | 0,81% | - |
| 18.03.2025 | 12,05 | 12,35 | 11,90 | 12,35 | 2,49% | - |
| 17.03.2025 | 12,15 | 12,30 | 11,85 | 12,05 | -1,63% | - |
| 14.03.2025 | 11,95 | 12,40 | 11,85 | 12,25 | 2,51% | - |
| 13.03.2025 | 11,95 | 12,15 | 11,75 | 11,95 | 2,14% | - |
| 12.03.2025 | 12,05 | 12,20 | 11,60 | 11,70 | -1,68% | - |
| 11.03.2025 | 12,15 | 12,15 | 11,85 | 11,90 | -1,65% | - |
| 10.03.2025 | 12,25 | 12,40 | 12,00 | 12,10 | -2,02% | - |
| 07.03.2025 | 12,45 | 12,55 | 12,10 | 12,35 | -0,80% | - |
| 06.03.2025 | 12,05 | 12,45 | 11,85 | 12,45 | 3,32% | - |
| 05.03.2025 | 12,25 | 12,30 | 12,00 | 12,05 | -1,63% | - |
| 04.03.2025 | 12,25 | 12,35 | 12,00 | 12,25 | 0,00% | - |
| 03.03.2025 | 12,90 | 13,30 | 12,25 | 12,25 | -5,77% | - |
| 28.02.2025 | 12,90 | 13,05 | 12,80 | 13,00 | 0,78% | - |
| 27.02.2025 | 12,95 | 13,15 | 12,80 | 12,90 | -1,15% | - |
| 26.02.2025 | 13,15 | 13,45 | 12,90 | 13,05 | 0,00% | - |
| 25.02.2025 | 13,30 | 13,45 | 13,05 | 13,05 | -1,88% | - |
| 24.02.2025 | 13,25 | 13,65 | 13,15 | 13,30 | 0,38% | 65,00 |
| 21.02.2025 | 13,05 | 13,25 | 12,85 | 13,25 | 1,53% | - |
| 20.02.2025 | 13,00 | 13,15 | 12,90 | 13,05 | 0,38% | - |
| 19.02.2025 | 12,90 | 13,05 | 12,75 | 13,00 | 1,17% | - |
| 18.02.2025 | 13,50 | 13,70 | 12,55 | 12,85 | -5,17% | - |
| 17.02.2025 | 13,00 | 13,55 | 13,00 | 13,55 | 0,37% | - |
| 14.02.2025 | 13,65 | 13,85 | 13,30 | 13,50 | -1,82% | - |
| 13.02.2025 | 12,80 | 15,20 | 12,55 | 13,75 | 7,84% | - |
| 12.02.2025 | 12,95 | 13,45 | 12,70 | 12,75 | -1,54% | - |
| 11.02.2025 | 13,05 | 13,10 | 12,85 | 12,95 | -0,77% | - |
| 10.02.2025 | 12,70 | 13,05 | 12,70 | 13,05 | 2,76% | - |
| 07.02.2025 | 12,95 | 12,95 | 12,55 | 12,70 | -1,93% | - |
| 06.02.2025 | 13,05 | 13,25 | 12,85 | 12,95 | -0,77% | - |
| 05.02.2025 | 13,40 | 13,40 | 13,05 | 13,05 | -2,61% | - |
| 04.02.2025 | 13,20 | 13,40 | 13,05 | 13,40 | 0,75% | - |
| 03.02.2025 | 13,60 | 13,75 | 13,10 | 13,30 | -2,21% | - |
| 31.01.2025 | 13,65 | 13,80 | 13,55 | 13,60 | 0,00% | - |
| 30.01.2025 | 13,70 | 13,85 | 13,40 | 13,60 | -0,73% | - |
| 29.01.2025 | 13,60 | 13,80 | 13,55 | 13,70 | 0,74% | - |
| 28.01.2025 | 14,00 | 14,25 | 13,60 | 13,60 | -2,86% | - |
| 27.01.2025 | 13,70 | 14,00 | 12,95 | 14,00 | 2,19% | - |
| 24.01.2025 | 13,75 | 13,75 | 13,40 | 13,70 | 0,00% | - |
| 23.01.2025 | 13,80 | 14,15 | 13,15 | 13,70 | -0,72% | 50,00 |
| 22.01.2025 | 13,85 | 14,10 | 13,80 | 13,80 | -0,72% | - |
| 21.01.2025 | 13,55 | 13,90 | 13,50 | 13,90 | 2,58% | - |
| 20.01.2025 | 13,65 | 13,65 | 13,55 | 13,55 | -1,09% | - |
| 17.01.2025 | 13,45 | 14,15 | 13,45 | 13,70 | 1,48% | - |
| 16.01.2025 | 13,85 | 14,30 | 13,50 | 13,50 | -2,17% | - |
| 15.01.2025 | 13,55 | 13,95 | 13,55 | 13,80 | 1,47% | - |
| 14.01.2025 | 13,55 | 13,65 | 13,15 | 13,60 | 0,74% | - |
| 13.01.2025 | 13,20 | 13,50 | 12,70 | 13,50 | 1,89% | - |
| 10.01.2025 | 13,40 | 13,40 | 13,25 | 13,25 | -1,12% | - |
| 09.01.2025 | 13,40 | 13,50 | 13,30 | 13,40 | 0,00% | - |
| 08.01.2025 | 13,45 | 13,55 | 13,10 | 13,40 | -0,74% | - |
| 07.01.2025 | 13,65 | 13,90 | 13,30 | 13,50 | -1,46% | - |
| 06.01.2025 | 13,85 | 14,30 | 13,60 | 13,70 | -0,72% | - |
| 03.01.2025 | 13,55 | 13,90 | 13,40 | 13,80 | 1,47% | - |
| 02.01.2025 | 12,55 | 13,80 | 12,55 | 13,60 | 8,37% | - |
| 30.12.2024 | 12,65 | 12,65 | 12,55 | 12,55 | 0,40% | - |
| 27.12.2024 | 12,75 | 12,80 | 12,50 | 12,50 | 1,21% | - |
| 23.12.2024 | 12,60 | 12,65 | 12,30 | 12,35 | -1,20% | - |
| 20.12.2024 | 12,55 | 12,85 | 12,30 | 12,50 | -0,40% | - |
| 19.12.2024 | 12,70 | 12,75 | 12,20 | 12,55 | -1,18% | - |
| 18.12.2024 | 12,80 | 13,10 | 12,50 | 12,70 | -0,78% | - |
| 17.12.2024 | 13,00 | 13,30 | 12,60 | 12,80 | -1,54% | - |
| 16.12.2024 | 13,10 | 13,20 | 12,80 | 13,00 | -0,76% | - |
| 13.12.2024 | 13,25 | 13,30 | 12,80 | 13,10 | -1,13% | - |
| 12.12.2024 | 13,35 | 13,40 | 13,00 | 13,25 | -0,75% | 30,00 |
| 11.12.2024 | 13,75 | 13,85 | 13,30 | 13,35 | -2,91% | - |
| 10.12.2024 | 13,95 | 14,10 | 13,30 | 13,75 | -1,43% | - |
| 09.12.2024 | 13,55 | 14,00 | 13,15 | 13,95 | 2,95% | - |
| 06.12.2024 | 13,40 | 13,65 | 13,40 | 13,55 | 1,12% | - |
| 05.12.2024 | 13,70 | 13,70 | 13,30 | 13,40 | -2,19% | - |
| 04.12.2024 | 13,75 | 14,05 | 13,60 | 13,70 | -0,36% | - |
| 03.12.2024 | 14,05 | 14,80 | 13,70 | 13,75 | -2,14% | - |
| 02.12.2024 | 13,85 | 14,20 | 13,80 | 14,05 | 1,44% | - |
| 29.11.2024 | 13,95 | 14,30 | 13,75 | 13,85 | -0,72% | - |
| 28.11.2024 | 13,95 | 14,10 | 13,95 | 13,95 | 0,00% | - |
| 27.11.2024 | 14,00 | 14,20 | 13,85 | 13,95 | -0,36% | - |
| 26.11.2024 | 14,15 | 14,30 | 13,85 | 14,00 | -1,41% | - |
| 25.11.2024 | 13,75 | 14,60 | 13,65 | 14,20 | 2,53% | - |
| 22.11.2024 | 13,30 | 14,05 | 13,25 | 13,85 | 4,14% | - |
| 21.11.2024 | 13,25 | 13,70 | 13,10 | 13,30 | 0,38% | - |
| 20.11.2024 | 13,35 | 13,45 | 13,10 | 13,25 | -1,12% | - |
| 19.11.2024 | 13,35 | 13,50 | 13,10 | 13,40 | 0,37% | - |
| 18.11.2024 | 13,65 | 13,90 | 13,30 | 13,35 | -2,20% | - |