£14,045
0,76%
Echtzeit-Aktienkurs Keller Group PLC
Bid:
Ask:
Aktienkurse zur Keller Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 14,11 | 14,23 | 14,06 | 14,13 | 1,34% | - |
| 16.07.2025 | 13,98 | 14,08 | 13,92 | 13,94 | -0,29% | 5.694,00 |
| 15.07.2025 | 13,96 | 14,22 | 13,94 | 13,98 | -0,57% | 13.110,00 |
| 14.07.2025 | 13,94 | 14,08 | 13,92 | 14,06 | 0,29% | 8.839,00 |
| 11.07.2025 | 14,00 | 14,02 | 13,80 | 14,02 | -0,57% | 13.151,00 |
| 10.07.2025 | 13,96 | 14,18 | 13,90 | 14,10 | 1,29% | 17.849,00 |
| 09.07.2025 | 13,80 | 13,92 | 13,76 | 13,92 | 1,02% | 23.059,00 |
| 08.07.2025 | 13,80 | 13,84 | 13,68 | 13,78 | 0,29% | 18.702,00 |
| 07.07.2025 | 13,75 | 13,90 | 13,68 | 13,74 | -0,29% | 5.204,00 |
| 04.07.2025 | 13,91 | 13,96 | 13,78 | 13,78 | -1,01% | 5.475,00 |
| 03.07.2025 | 13,94 | 14,02 | 13,56 | 13,92 | -2,93% | 50.502,00 |
| 02.07.2025 | 14,60 | 14,60 | 14,26 | 14,34 | -1,78% | 27.727,00 |
| 01.07.2025 | 14,64 | 14,64 | 14,39 | 14,60 | -0,14% | 30.552,00 |
| 30.06.2025 | 14,68 | 14,84 | 14,47 | 14,62 | -0,14% | 27.437,00 |
| 27.06.2025 | 14,54 | 14,72 | 14,54 | 14,64 | 0,69% | 22.217,00 |
| 26.06.2025 | 14,28 | 14,65 | 14,28 | 14,54 | 1,54% | 31.361,00 |
| 25.06.2025 | 14,78 | 14,78 | 14,20 | 14,32 | -3,11% | 20.076,00 |
| 24.06.2025 | 14,84 | 14,86 | 14,50 | 14,78 | 0,27% | 36.876,00 |
| 23.06.2025 | 14,68 | 14,83 | 14,65 | 14,74 | 1,24% | 6.401,00 |
| 20.06.2025 | 14,56 | 14,76 | 14,50 | 14,56 | 0,21% | 31.295,00 |
| 19.06.2025 | 14,90 | 14,98 | 14,53 | 14,53 | -2,87% | 10.240,00 |
| 18.06.2025 | 14,92 | 14,98 | 14,78 | 14,96 | 0,13% | 26.109,00 |
| 17.06.2025 | 15,31 | 15,31 | 14,62 | 14,94 | -2,35% | 33.949,00 |
| 16.06.2025 | 15,23 | 15,44 | 15,23 | 15,30 | 0,66% | 7.564,00 |
| 13.06.2025 | 15,34 | 15,42 | 15,20 | 15,20 | -1,55% | 16.549,00 |
| 12.06.2025 | 15,18 | 15,51 | 14,94 | 15,44 | 2,52% | 29.618,00 |
| 11.06.2025 | 15,20 | 15,21 | 15,00 | 15,06 | -1,18% | 31.614,00 |
| 10.06.2025 | 15,12 | 15,38 | 15,05 | 15,24 | 0,93% | 18.500,00 |
| 09.06.2025 | 15,12 | 15,16 | 15,04 | 15,10 | -0,13% | 33.373,00 |
| 06.06.2025 | 15,22 | 15,29 | 15,09 | 15,12 | -0,79% | 13.248,00 |
| 05.06.2025 | 15,46 | 15,54 | 15,16 | 15,24 | -1,17% | 17.203,00 |
| 04.06.2025 | 15,32 | 15,52 | 15,28 | 15,42 | 0,65% | 16.490,00 |
| 03.06.2025 | 15,44 | 15,46 | 15,22 | 15,32 | -0,78% | 31.333,00 |
| 02.06.2025 | 15,28 | 15,48 | 15,28 | 15,44 | 0,39% | 19.764,00 |
| 30.05.2025 | 15,57 | 15,67 | 15,36 | 15,38 | -0,65% | 21.865,00 |
| 29.05.2025 | 15,74 | 15,78 | 15,44 | 15,48 | -2,15% | 11.258,00 |
| 28.05.2025 | 16,05 | 16,05 | 15,68 | 15,82 | -0,38% | 29.540,00 |
| 27.05.2025 | 15,90 | 16,04 | 15,82 | 15,88 | 1,19% | 15.194,00 |
| 26.05.2025 | 15,72 | 15,72 | 15,69 | 15,69 | 0,21% | - |
| 23.05.2025 | 15,79 | 15,87 | 15,42 | 15,66 | -0,38% | 44.351,00 |
| 22.05.2025 | 15,88 | 15,88 | 15,46 | 15,72 | -0,88% | 30.044,00 |
| 21.05.2025 | 15,74 | 15,90 | 15,70 | 15,86 | 0,63% | 19.159,00 |
| 20.05.2025 | 15,50 | 15,85 | 15,50 | 15,76 | 2,07% | 51.463,00 |
| 19.05.2025 | 15,64 | 15,64 | 15,35 | 15,44 | -1,15% | 28.823,00 |
| 16.05.2025 | 15,50 | 15,64 | 15,36 | 15,62 | 1,03% | 37.772,00 |
| 15.05.2025 | 15,48 | 15,68 | 15,46 | 15,46 | 0,13% | 27.722,00 |
| 14.05.2025 | 15,44 | 15,86 | 15,32 | 15,44 | 0,19% | 34.219,00 |
| 13.05.2025 | 15,12 | 15,44 | 15,12 | 15,41 | 2,05% | 41.681,00 |
| 12.05.2025 | 14,99 | 15,10 | 14,82 | 15,10 | 1,62% | 49.135,00 |
| 09.05.2025 | 15,23 | 15,23 | 14,76 | 14,86 | -2,17% | 24.722,00 |
| 08.05.2025 | 15,06 | 15,25 | 14,92 | 15,19 | 2,08% | 123.882,00 |
| 07.05.2025 | 14,99 | 14,99 | 14,78 | 14,88 | 0,27% | 34.499,00 |
| 06.05.2025 | 14,54 | 14,96 | 14,50 | 14,84 | 2,47% | 62.557,00 |
| 05.05.2025 | 14,49 | 14,50 | 14,48 | 14,48 | -0,12% | - |
| 02.05.2025 | 14,48 | 14,60 | 14,34 | 14,50 | 0,14% | 70.688,00 |
| 01.05.2025 | 14,28 | 14,72 | 14,20 | 14,48 | 2,40% | 47.050,00 |
| 30.04.2025 | 14,16 | 14,26 | 13,92 | 14,14 | 0,28% | 75.268,00 |
| 29.04.2025 | 14,24 | 14,27 | 14,08 | 14,10 | -0,49% | 53.750,00 |
| 28.04.2025 | 13,74 | 14,29 | 13,70 | 14,17 | 3,58% | 80.006,00 |
| 25.04.2025 | 13,68 | 13,76 | 13,60 | 13,68 | 0,29% | 66.879,00 |
| 24.04.2025 | 13,76 | 13,98 | 13,64 | 13,64 | -1,45% | 44.513,00 |
| 23.04.2025 | 14,05 | 14,10 | 13,78 | 13,84 | -0,29% | 27.698,00 |
| 22.04.2025 | 14,00 | 14,12 | 13,88 | 13,88 | -1,70% | 5.946,00 |
| 17.04.2025 | 14,16 | 14,20 | 13,98 | 14,12 | -1,19% | 5.455,00 |
| 16.04.2025 | 13,90 | 14,32 | 13,90 | 14,29 | 0,78% | 17.024,00 |
| 15.04.2025 | 14,03 | 14,20 | 14,03 | 14,18 | 1,79% | 24.295,00 |
| 14.04.2025 | 13,88 | 14,02 | 13,86 | 13,93 | 2,13% | 17.111,00 |
| 11.04.2025 | 13,70 | 13,79 | 13,42 | 13,64 | -0,29% | 18.202,00 |
| 10.04.2025 | 13,77 | 13,80 | 13,50 | 13,68 | 4,91% | 29.061,00 |
| 09.04.2025 | 12,72 | 13,16 | 12,66 | 13,04 | 0,15% | 25.875,00 |
| 08.04.2025 | 12,52 | 13,18 | 12,52 | 13,02 | 4,66% | 13.905,00 |
| 07.04.2025 | 12,48 | 12,96 | 12,24 | 12,44 | -4,45% | 18.114,00 |
| 04.04.2025 | 13,80 | 13,84 | 12,94 | 13,02 | -6,73% | 29.953,00 |
| 03.04.2025 | 14,04 | 14,32 | 13,92 | 13,96 | -1,41% | 18.218,00 |
| 02.04.2025 | 14,02 | 14,20 | 13,86 | 14,16 | 0,85% | 7.183,00 |
| 01.04.2025 | 13,80 | 14,08 | 13,69 | 14,04 | 1,89% | 19.664,00 |
| 31.03.2025 | 13,60 | 14,20 | 13,60 | 13,78 | 0,29% | 14.867,00 |
| 28.03.2025 | 13,90 | 14,08 | 13,74 | 13,74 | -1,72% | 13.642,00 |
| 27.03.2025 | 14,10 | 14,20 | 13,92 | 13,98 | -1,76% | 35.733,00 |
| 26.03.2025 | 13,90 | 14,25 | 13,87 | 14,23 | 2,82% | 18.166,00 |
| 25.03.2025 | 13,52 | 13,90 | 13,52 | 13,84 | 1,47% | 11.825,00 |
| 24.03.2025 | 13,76 | 13,76 | 13,60 | 13,64 | -0,51% | 6.161,00 |
| 21.03.2025 | 13,76 | 13,76 | 13,57 | 13,71 | -0,65% | 5.120,00 |
| 20.03.2025 | 13,76 | 13,91 | 13,64 | 13,80 | 0,88% | 8.685,00 |
| 19.03.2025 | 13,80 | 13,80 | 13,61 | 13,68 | -0,73% | 5.279,00 |
| 18.03.2025 | 14,06 | 14,06 | 13,62 | 13,78 | -1,01% | 13.354,00 |
| 17.03.2025 | 14,14 | 14,18 | 13,88 | 13,92 | -1,42% | 8.363,00 |
| 14.03.2025 | 13,86 | 14,16 | 13,82 | 14,12 | 2,17% | 6.597,00 |
| 13.03.2025 | 13,55 | 13,86 | 13,44 | 13,82 | 2,07% | 35.818,00 |
| 12.03.2025 | 13,54 | 13,80 | 13,50 | 13,54 | 0,37% | 33.159,00 |
| 11.03.2025 | 13,56 | 13,87 | 13,46 | 13,49 | -0,07% | 22.181,00 |
| 10.03.2025 | 13,64 | 13,74 | 13,36 | 13,50 | -0,59% | 15.663,00 |
| 07.03.2025 | 13,74 | 13,74 | 13,32 | 13,58 | -1,16% | 28.780,00 |
| 06.03.2025 | 13,32 | 13,86 | 13,32 | 13,74 | 1,78% | 25.565,00 |
| 05.03.2025 | 14,06 | 14,44 | 13,46 | 13,50 | -2,60% | 24.186,00 |
| 04.03.2025 | 14,90 | 15,70 | 13,82 | 13,86 | 8,11% | 20.341,00 |
| 03.03.2025 | 13,13 | 13,16 | 12,78 | 12,82 | -1,54% | 9.582,00 |
| 28.02.2025 | 13,02 | 13,18 | 13,00 | 13,02 | -0,46% | 13.537,00 |
| 27.02.2025 | 13,42 | 13,42 | 13,02 | 13,08 | -2,97% | 3.796,00 |
| 26.02.2025 | 13,56 | 13,72 | 13,46 | 13,48 | -0,15% | 10.780,00 |