14,350€
-0,69%
Echtzeit-Aktienkurs Kelly Services
Bid:
Ask:
Aktienkurse zur Kelly Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 14,20 | 14,40 | 14,05 | 14,25 | -1,38% | - |
| 02.09.2026 | 14,40 | 14,45 | 14,40 | 14,45 | 0,70% | - |
| 01.09.2026 | 14,85 | 14,95 | 14,25 | 14,35 | -1,71% | - |
| 31.08.2026 | 14,95 | 14,95 | 14,60 | 14,60 | -0,68% | - |
| 28.08.2026 | 14,70 | 14,75 | 14,65 | 14,70 | 0,34% | - |
| 27.08.2026 | 14,55 | 14,80 | 14,35 | 14,65 | 0,34% | - |
| 26.08.2026 | 14,60 | 14,65 | 14,55 | 14,60 | 2,10% | - |
| 25.08.2026 | 14,40 | 14,45 | 14,20 | 14,30 | -2,05% | - |
| 24.08.2026 | 14,65 | 14,70 | 14,55 | 14,60 | 3,18% | - |
| 20.08.2026 | 14,20 | 14,20 | 14,15 | 14,15 | -1,39% | - |
| 19.08.2026 | 14,25 | 14,50 | 14,10 | 14,35 | 3,24% | - |
| 18.08.2026 | 13,90 | 13,95 | 13,80 | 13,90 | 0,36% | - |
| 17.08.2026 | 13,90 | 13,90 | 13,80 | 13,85 | -1,77% | - |
| 14.08.2026 | 14,15 | 14,20 | 14,05 | 14,10 | 5,22% | - |
| 12.08.2026 | 13,35 | 13,40 | 13,35 | 13,40 | -1,11% | - |
| 11.08.2026 | 13,55 | 13,60 | 13,55 | 13,55 | 3,44% | - |
| 10.08.2026 | 13,15 | 13,20 | 13,10 | 13,10 | -3,68% | - |
| 07.08.2026 | 13,55 | 13,65 | 13,15 | 13,60 | -1,45% | - |
| 06.08.2026 | 13,20 | 15,25 | 13,15 | 13,80 | 6,15% | - |
| 05.08.2026 | 13,10 | 13,35 | 12,90 | 13,00 | 0,00% | - |
| 04.08.2026 | 13,05 | 13,15 | 12,90 | 13,00 | 0,39% | - |
| 03.08.2026 | 12,85 | 12,95 | 12,85 | 12,95 | -1,15% | - |
| 31.07.2026 | 13,05 | 13,10 | 13,05 | 13,10 | 0,77% | - |
| 30.07.2026 | 13,80 | 13,95 | 12,90 | 13,00 | -7,80% | - |
| 29.07.2026 | 14,15 | 14,20 | 14,10 | 14,10 | -0,35% | - |
| 28.07.2026 | 13,85 | 14,20 | 13,80 | 14,15 | 4,81% | - |
| 27.07.2026 | 13,35 | 13,55 | 13,30 | 13,50 | 1,89% | - |
| 24.07.2026 | 13,25 | 13,45 | 13,15 | 13,25 | -0,38% | - |
| 23.07.2026 | 13,45 | 13,50 | 13,30 | 13,30 | -1,48% | - |
| 21.07.2026 | 13,45 | 13,50 | 13,45 | 13,50 | 0,75% | - |
| 20.07.2026 | 13,40 | 13,50 | 13,40 | 13,40 | -1,11% | - |
| 17.07.2026 | 13,55 | 13,95 | 13,35 | 13,55 | 8,40% | - |
| 16.07.2026 | 12,50 | 12,60 | 12,50 | 12,50 | -0,79% | - |
| 15.07.2026 | 12,35 | 12,75 | 12,30 | 12,60 | 1,61% | - |
| 14.07.2026 | 12,50 | 12,70 | 12,15 | 12,40 | 2,48% | 50,00 |
| 13.07.2026 | 11,90 | 12,25 | 11,80 | 12,10 | 1,68% | - |
| 10.07.2026 | 11,80 | 12,05 | 11,75 | 11,90 | 1,28% | - |
| 09.07.2026 | 11,70 | 11,75 | 11,65 | 11,75 | -1,26% | - |
| 08.07.2026 | 11,85 | 11,90 | 11,85 | 11,90 | -1,24% | - |
| 07.07.2026 | 11,35 | 12,05 | 11,30 | 12,05 | 4,33% | - |
| 06.07.2026 | 11,45 | 11,55 | 11,45 | 11,55 | 0,87% | - |
| 03.07.2026 | 11,45 | 11,50 | 11,45 | 11,45 | -0,87% | - |
| 02.07.2026 | 11,55 | 11,65 | 11,50 | 11,55 | 7,44% | - |
| 01.07.2026 | 10,75 | 10,80 | 10,70 | 10,75 | -0,46% | - |
| 30.06.2026 | 11,25 | 11,40 | 10,80 | 10,80 | -0,92% | - |
| 26.06.2026 | 10,45 | 11,05 | 10,30 | 10,90 | 5,83% | - |
| 25.06.2026 | 10,25 | 10,30 | 10,25 | 10,30 | 2,74% | - |
| 24.06.2026 | 10,00 | 10,10 | 10,00 | 10,03 | 3,89% | - |
| 23.06.2026 | 9,68 | 9,68 | 9,63 | 9,65 | -1,03% | - |
| 22.06.2026 | 9,98 | 10,03 | 9,75 | 9,75 | -2,01% | - |
| 19.06.2026 | 9,95 | 10,00 | 9,95 | 9,95 | -0,25% | - |
| 18.06.2026 | 9,93 | 10,05 | 9,93 | 9,98 | 0,00% | - |
| 17.06.2026 | 9,90 | 10,10 | 9,88 | 9,98 | -0,75% | - |
| 16.06.2026 | 10,05 | 10,10 | 10,00 | 10,05 | -4,29% | - |
| 15.06.2026 | 10,40 | 10,50 | 10,40 | 10,50 | 2,44% | - |
| 11.06.2026 | 10,15 | 10,25 | 10,15 | 10,25 | -0,49% | - |
| 09.06.2026 | 10,30 | 10,30 | 10,20 | 10,30 | 0,98% | - |
| 05.06.2026 | 10,20 | 10,50 | 10,10 | 10,20 | 4,35% | - |
| 04.06.2026 | 9,80 | 9,80 | 9,78 | 9,78 | -1,26% | - |
| 03.06.2026 | 9,95 | 9,95 | 9,90 | 9,90 | -1,25% | - |
| 02.06.2026 | 10,30 | 10,35 | 10,00 | 10,03 | -0,25% | - |
| 01.06.2026 | 9,98 | 10,05 | 9,98 | 10,05 | 3,61% | - |
| 28.05.2026 | 9,68 | 9,70 | 9,68 | 9,70 | 3,19% | - |
| 27.05.2026 | 9,28 | 9,50 | 9,20 | 9,40 | 1,08% | - |
| 26.05.2026 | 9,18 | 9,30 | 9,13 | 9,30 | 1,09% | - |
| 25.05.2026 | 9,18 | 9,25 | 9,15 | 9,20 | -1,08% | - |
| 22.05.2026 | 9,18 | 9,38 | 9,18 | 9,30 | 5,08% | - |
| 21.05.2026 | 8,90 | 8,90 | 8,83 | 8,85 | 0,85% | - |
| 20.05.2026 | 9,08 | 9,08 | 8,20 | 8,78 | 5,41% | - |
| 19.05.2026 | 8,30 | 8,33 | 8,30 | 8,33 | 1,83% | - |
| 18.05.2026 | 8,25 | 8,25 | 8,18 | 8,18 | -0,30% | - |
| 15.05.2026 | 8,43 | 8,53 | 8,05 | 8,20 | -2,96% | - |
| 14.05.2026 | 8,33 | 8,55 | 8,30 | 8,45 | 3,05% | - |
| 13.05.2026 | 8,38 | 8,45 | 8,10 | 8,20 | -0,91% | - |
| 12.05.2026 | 8,30 | 8,30 | 8,28 | 8,28 | 0,61% | - |
| 08.05.2026 | 8,23 | 8,23 | 8,23 | 8,23 | -0,30% | - |
| 07.05.2026 | 8,30 | 8,30 | 8,25 | 8,25 | -1,20% | - |
| 06.05.2026 | 8,25 | 8,38 | 8,23 | 8,35 | -0,60% | - |
| 05.05.2026 | 8,35 | 8,40 | 8,35 | 8,40 | 1,82% | - |
| 04.05.2026 | 8,23 | 8,25 | 8,23 | 8,25 | -0,90% | - |
| 30.04.2026 | 8,38 | 8,40 | 8,25 | 8,33 | -0,30% | - |
| 29.04.2026 | 8,43 | 8,50 | 8,30 | 8,35 | 1,83% | - |
| 28.04.2026 | 8,18 | 8,25 | 8,18 | 8,20 | -0,91% | - |
| 27.04.2026 | 8,20 | 8,33 | 8,13 | 8,28 | 2,16% | - |
| 24.04.2026 | 8,10 | 8,13 | 8,10 | 8,10 | -0,61% | - |
| 23.04.2026 | 8,18 | 8,18 | 8,15 | 8,15 | 0,93% | - |
| 22.04.2026 | 8,10 | 8,23 | 8,00 | 8,08 | -0,92% | - |
| 21.04.2026 | 8,10 | 8,15 | 8,08 | 8,15 | 1,24% | - |
| 20.04.2026 | 8,08 | 8,10 | 8,03 | 8,05 | -0,31% | - |
| 17.04.2026 | 7,98 | 8,10 | 7,88 | 8,08 | 1,89% | - |
| 16.04.2026 | 7,90 | 7,93 | 7,90 | 7,93 | 0,32% | - |
| 15.04.2026 | 7,78 | 7,95 | 7,75 | 7,90 | 2,93% | - |
| 14.04.2026 | 7,70 | 7,70 | 7,68 | 7,68 | 3,72% | - |
| 13.04.2026 | 7,45 | 7,50 | 7,35 | 7,40 | -1,00% | - |
| 10.04.2026 | 7,45 | 7,50 | 7,43 | 7,48 | 1,01% | - |
| 09.04.2026 | 7,45 | 7,45 | 7,40 | 7,40 | -1,33% | - |
| 08.04.2026 | 7,48 | 7,50 | 7,48 | 7,50 | -1,64% | - |
| 07.04.2026 | 7,60 | 7,63 | 7,60 | 7,63 | 0,33% | - |
| 02.04.2026 | 7,50 | 7,65 | 7,33 | 7,60 | -1,30% | - |
| 01.04.2026 | 7,65 | 7,70 | 7,65 | 7,70 | -1,60% | - |