£13,177
-5,61%
Echtzeit-Aktienkurs Keller Group PLC
Bid:
Ask:
Aktienkurse zur Keller Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 13,99 | 14,02 | 13,07 | 13,07 | -6,36% | - |
| 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 |
| 25.02.2025 | 13,49 | 13,58 | 13,42 | 13,50 | 0,90% | 4.101,00 |
| 24.02.2025 | 13,50 | 13,60 | 13,34 | 13,38 | -1,18% | 12.085,00 |
| 21.02.2025 | 13,50 | 13,72 | 13,50 | 13,54 | 0,89% | 15.634,00 |
| 20.02.2025 | 13,56 | 13,60 | 13,34 | 13,42 | -1,03% | 10.939,00 |
| 19.02.2025 | 13,56 | 13,60 | 13,46 | 13,56 | 0,30% | 15.831,00 |
| 18.02.2025 | 13,54 | 13,66 | 13,46 | 13,52 | -0,15% | 6.371,00 |
| 17.02.2025 | 13,64 | 13,68 | 13,54 | 13,54 | -0,37% | 8.460,00 |
| 14.02.2025 | 13,40 | 13,76 | 13,40 | 13,59 | 1,12% | 5.793,00 |
| 13.02.2025 | 13,48 | 13,56 | 13,34 | 13,44 | 0,00% | 9.859,00 |
| 12.02.2025 | 13,74 | 13,80 | 13,44 | 13,44 | -1,32% | 2.786,00 |
| 11.02.2025 | 13,72 | 13,78 | 13,62 | 13,62 | -1,30% | 3.431,00 |
| 10.02.2025 | 13,78 | 13,94 | 13,72 | 13,80 | 1,32% | 10.377,00 |
| 07.02.2025 | 13,90 | 13,98 | 13,60 | 13,62 | -1,16% | 10.689,00 |
| 06.02.2025 | 13,52 | 13,85 | 13,52 | 13,78 | 2,53% | 21.327,00 |
| 05.02.2025 | 13,54 | 13,54 | 13,38 | 13,44 | 0,15% | 14.558,00 |
| 04.02.2025 | 13,60 | 13,60 | 13,42 | 13,42 | -0,89% | 10.117,00 |
| 03.02.2025 | 13,52 | 13,56 | 13,34 | 13,54 | -0,44% | 28.473,00 |
| 31.01.2025 | 13,61 | 13,70 | 13,46 | 13,60 | 0,00% | 33.448,00 |
| 30.01.2025 | 13,40 | 13,68 | 13,40 | 13,60 | 1,49% | 11.514,00 |
| 29.01.2025 | 13,54 | 13,70 | 13,40 | 13,40 | -1,25% | 13.869,00 |
| 28.01.2025 | 13,43 | 13,74 | 13,43 | 13,57 | 1,04% | 23.787,00 |
| 27.01.2025 | 13,64 | 13,64 | 13,42 | 13,43 | -1,83% | 18.406,00 |
| 24.01.2025 | 13,80 | 13,80 | 13,56 | 13,68 | -0,58% | 20.073,00 |
| 23.01.2025 | 13,94 | 13,94 | 13,62 | 13,76 | -0,22% | 18.039,00 |
| 22.01.2025 | 13,78 | 13,95 | 13,72 | 13,79 | 0,88% | 22.799,00 |
| 21.01.2025 | 13,58 | 13,69 | 13,58 | 13,67 | 0,37% | 18.892,00 |
| 20.01.2025 | 13,79 | 13,79 | 13,56 | 13,62 | -0,73% | 34.737,00 |
| 17.01.2025 | 13,94 | 13,94 | 13,72 | 13,72 | -0,72% | 6.128,00 |
| 16.01.2025 | 13,68 | 13,84 | 13,52 | 13,82 | 1,32% | 18.895,00 |
| 15.01.2025 | 13,38 | 13,68 | 13,30 | 13,64 | 3,57% | 31.530,00 |
| 14.01.2025 | 13,31 | 13,37 | 13,14 | 13,17 | -0,98% | 19.152,00 |
| 13.01.2025 | 13,30 | 13,34 | 12,96 | 13,30 | 0,00% | 28.062,00 |
| 10.01.2025 | 13,56 | 13,60 | 13,22 | 13,30 | -1,34% | 26.426,00 |
| 09.01.2025 | 13,53 | 13,62 | 13,36 | 13,48 | 0,45% | 46.136,00 |
| 08.01.2025 | 13,91 | 13,91 | 13,42 | 13,42 | -3,31% | 34.638,00 |
| 07.01.2025 | 14,40 | 14,40 | 13,80 | 13,88 | -3,61% | 16.364,00 |
| 06.01.2025 | 14,32 | 14,50 | 14,24 | 14,40 | -0,55% | 15.175,00 |
| 03.01.2025 | 14,47 | 14,56 | 14,44 | 14,48 | 0,00% | 2.662,00 |
| 02.01.2025 | 14,54 | 14,62 | 14,40 | 14,48 | 0,14% | 1.875,00 |
| 31.12.2024 | 14,22 | 14,50 | 14,22 | 14,46 | 1,69% | 488,00 |
| 30.12.2024 | 14,38 | 14,38 | 14,16 | 14,22 | -1,46% | 4.813,00 |
| 27.12.2024 | 14,52 | 14,60 | 14,40 | 14,43 | -1,43% | 3.078,00 |
| 24.12.2024 | 14,44 | 14,74 | 14,44 | 14,64 | 2,09% | 2.129,00 |
| 23.12.2024 | 14,22 | 14,42 | 14,18 | 14,34 | 0,84% | 3.359,00 |
| 20.12.2024 | 14,20 | 14,32 | 14,10 | 14,22 | -0,35% | 19.623,00 |
| 19.12.2024 | 14,29 | 14,44 | 14,20 | 14,27 | -1,72% | 22.381,00 |
| 18.12.2024 | 14,65 | 14,72 | 14,48 | 14,52 | -0,41% | 17.432,00 |
| 17.12.2024 | 15,11 | 15,23 | 14,54 | 14,58 | -4,46% | 31.245,00 |
| 16.12.2024 | 15,36 | 15,38 | 15,14 | 15,26 | 0,20% | 7.032,00 |
| 13.12.2024 | 15,07 | 15,27 | 15,07 | 15,23 | 0,46% | 13.442,00 |
| 12.12.2024 | 15,38 | 15,38 | 15,14 | 15,16 | -1,04% | 15.455,00 |
| 11.12.2024 | 15,46 | 15,46 | 15,24 | 15,32 | -0,58% | 5.082,00 |
| 10.12.2024 | 15,40 | 15,49 | 15,28 | 15,41 | 0,52% | 10.883,00 |
| 09.12.2024 | 15,39 | 15,48 | 15,20 | 15,33 | 0,13% | 13.368,00 |
| 06.12.2024 | 15,36 | 15,49 | 15,28 | 15,31 | -0,46% | 9.453,00 |
| 05.12.2024 | 15,54 | 15,55 | 15,21 | 15,38 | -1,28% | 7.105,00 |
| 04.12.2024 | 15,30 | 15,62 | 15,22 | 15,58 | 3,32% | 21.585,00 |
| 03.12.2024 | 14,86 | 15,08 | 14,80 | 15,08 | 2,03% | 10.708,00 |
| 02.12.2024 | 14,96 | 14,96 | 14,70 | 14,78 | -1,07% | 8.791,00 |
| 29.11.2024 | 15,12 | 15,14 | 14,90 | 14,94 | -0,53% | 4.062,00 |
| 28.11.2024 | 15,00 | 15,14 | 14,95 | 15,02 | 0,00% | 15.055,00 |
| 27.11.2024 | 14,80 | 15,06 | 14,75 | 15,02 | 2,88% | 17.858,00 |
| 26.11.2024 | 14,98 | 15,14 | 14,60 | 14,60 | -3,18% | 9.319,00 |
| 25.11.2024 | 15,06 | 15,10 | 14,88 | 15,08 | 0,53% | 9.600,00 |
| 22.11.2024 | 15,20 | 15,26 | 15,00 | 15,00 | -0,98% | 8.033,00 |
| 21.11.2024 | 15,10 | 15,19 | 14,97 | 15,15 | 1,13% | 8.873,00 |
| 20.11.2024 | 15,26 | 15,26 | 14,84 | 14,98 | -1,19% | 9.182,00 |
| 19.11.2024 | 15,06 | 15,16 | 14,77 | 15,16 | 1,74% | 23.220,00 |
| 18.11.2024 | 14,70 | 14,90 | 14,54 | 14,90 | 1,09% | 27.584,00 |
| 15.11.2024 | 14,86 | 14,90 | 14,46 | 14,74 | -1,21% | 29.027,00 |
| 14.11.2024 | 15,50 | 15,50 | 13,84 | 14,92 | -8,91% | 73.178,00 |
| 13.11.2024 | 16,56 | 16,74 | 16,21 | 16,38 | -1,21% | 8.995,00 |