£16,110
-1,77%
Echtzeit-Aktienkurs Keller Group PLC
Bid:
Ask:
Aktienkurse zur Keller Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 16,42 | 16,58 | 16,17 | 16,21 | -1,14% | - |
| 04.11.2024 | 16,56 | 16,66 | 16,36 | 16,40 | -0,73% | 5.715,00 |
| 01.11.2024 | 16,33 | 16,56 | 16,28 | 16,52 | 1,72% | 19.454,00 |
| 31.10.2024 | 16,50 | 16,57 | 16,06 | 16,24 | -1,58% | 10.162,00 |
| 30.10.2024 | 16,44 | 16,78 | 16,32 | 16,50 | 0,12% | 17.356,00 |
| 29.10.2024 | 16,46 | 16,56 | 16,30 | 16,48 | -0,36% | 15.159,00 |
| 28.10.2024 | 16,48 | 16,72 | 16,48 | 16,54 | 0,36% | 12.239,00 |
| 25.10.2024 | 16,36 | 16,58 | 16,26 | 16,48 | 0,37% | 11.923,00 |
| 24.10.2024 | 16,48 | 16,54 | 16,34 | 16,42 | 0,18% | 29.380,00 |
| 23.10.2024 | 16,26 | 16,46 | 16,24 | 16,39 | -0,49% | 8.246,00 |
| 22.10.2024 | 16,34 | 16,50 | 16,24 | 16,47 | 0,80% | 13.518,00 |
| 21.10.2024 | 16,70 | 16,72 | 16,26 | 16,34 | -1,57% | 4.515,00 |
| 18.10.2024 | 16,72 | 16,78 | 16,58 | 16,60 | -0,95% | 10.826,00 |
| 17.10.2024 | 16,65 | 16,84 | 16,56 | 16,76 | 0,00% | 28.311,00 |
| 16.10.2024 | 16,61 | 16,91 | 16,61 | 16,76 | 0,43% | 8.959,00 |
| 15.10.2024 | 16,48 | 16,78 | 16,46 | 16,69 | 1,27% | 10.111,00 |
| 14.10.2024 | 16,49 | 16,57 | 16,34 | 16,48 | 0,37% | 2.897,00 |
| 11.10.2024 | 16,44 | 16,46 | 16,38 | 16,42 | 0,24% | 5.888,00 |
| 10.10.2024 | 16,39 | 16,48 | 16,28 | 16,38 | 0,61% | 5.399,00 |
| 09.10.2024 | 16,04 | 16,37 | 16,04 | 16,28 | 0,49% | 13.937,00 |
| 08.10.2024 | 16,29 | 16,30 | 16,12 | 16,20 | -0,74% | 5.744,00 |
| 07.10.2024 | 16,16 | 16,34 | 15,72 | 16,32 | 0,49% | 15.724,00 |
| 04.10.2024 | 15,96 | 16,34 | 15,90 | 16,24 | 2,53% | 3.414,00 |
| 03.10.2024 | 15,70 | 15,88 | 15,62 | 15,84 | 0,64% | 21.390,00 |
| 02.10.2024 | 15,90 | 15,92 | 15,64 | 15,74 | -2,11% | 11.523,00 |
| 01.10.2024 | 16,20 | 16,20 | 15,97 | 16,08 | -0,50% | 10.205,00 |
| 30.09.2024 | 16,43 | 16,43 | 16,01 | 16,16 | -1,46% | 16.077,00 |
| 27.09.2024 | 16,51 | 16,51 | 16,30 | 16,40 | -0,73% | 6.522,00 |
| 26.09.2024 | 16,38 | 16,62 | 16,28 | 16,52 | 1,35% | 11.777,00 |
| 25.09.2024 | 16,00 | 16,48 | 16,00 | 16,30 | 0,74% | 30.907,00 |
| 24.09.2024 | 16,39 | 16,39 | 16,10 | 16,18 | -1,58% | 14.101,00 |
| 23.09.2024 | 16,46 | 16,47 | 16,24 | 16,44 | 0,98% | 4.756,00 |
| 20.09.2024 | 16,42 | 16,66 | 16,26 | 16,28 | -0,97% | 11.269,00 |
| 19.09.2024 | 16,30 | 16,49 | 16,20 | 16,44 | 1,99% | 16.835,00 |
| 18.09.2024 | 16,11 | 16,30 | 16,07 | 16,12 | -0,12% | 9.446,00 |
| 17.09.2024 | 16,27 | 16,30 | 16,10 | 16,14 | -0,62% | 12.142,00 |
| 16.09.2024 | 16,07 | 16,24 | 15,94 | 16,24 | 0,62% | 2.609,00 |
| 13.09.2024 | 16,10 | 16,22 | 16,03 | 16,14 | 0,62% | 8.927,00 |
| 12.09.2024 | 16,14 | 16,22 | 15,96 | 16,04 | -0,37% | 29.097,00 |
| 11.09.2024 | 16,20 | 16,27 | 16,00 | 16,10 | -0,12% | 11.177,00 |
| 10.09.2024 | 16,40 | 16,42 | 16,10 | 16,12 | -1,83% | 17.011,00 |
| 09.09.2024 | 16,22 | 16,44 | 16,18 | 16,42 | 1,86% | 13.257,00 |
| 06.09.2024 | 16,12 | 16,48 | 16,10 | 16,12 | -1,23% | 23.088,00 |
| 05.09.2024 | 16,39 | 16,45 | 16,18 | 16,32 | -0,18% | 28.213,00 |
| 04.09.2024 | 16,30 | 16,43 | 16,22 | 16,35 | -0,06% | 28.851,00 |
| 03.09.2024 | 16,46 | 16,52 | 16,25 | 16,36 | 0,49% | 5.780,00 |
| 02.09.2024 | 16,90 | 16,90 | 16,19 | 16,28 | -0,73% | 22.098,00 |
| 30.08.2024 | 16,60 | 16,66 | 16,38 | 16,40 | -0,73% | 19.900,00 |
| 29.08.2024 | 16,28 | 16,66 | 16,28 | 16,52 | 1,23% | 23.022,00 |
| 28.08.2024 | 16,36 | 16,48 | 16,26 | 16,32 | 0,87% | 19.365,00 |
| 27.08.2024 | 15,83 | 16,28 | 15,83 | 16,18 | 1,39% | 33.791,00 |
| 26.08.2024 | 15,97 | 15,97 | 15,93 | 15,96 | 0,12% | - |
| 23.08.2024 | 16,06 | 16,06 | 15,86 | 15,94 | 0,13% | 4.497,00 |
| 22.08.2024 | 15,94 | 16,17 | 15,90 | 15,92 | 0,00% | 40.230,00 |
| 21.08.2024 | 15,66 | 15,94 | 15,60 | 15,92 | 1,40% | 30.648,00 |
| 20.08.2024 | 16,08 | 16,08 | 15,66 | 15,70 | -1,75% | 15.979,00 |
| 19.08.2024 | 15,82 | 16,04 | 15,82 | 15,98 | -0,56% | 7.614,00 |
| 16.08.2024 | 15,98 | 16,12 | 15,90 | 16,07 | 0,44% | 29.333,00 |
| 15.08.2024 | 15,98 | 16,14 | 15,94 | 16,00 | 0,00% | 43.456,00 |
| 14.08.2024 | 15,92 | 16,14 | 15,66 | 16,00 | 0,63% | 32.894,00 |
| 13.08.2024 | 15,98 | 16,06 | 15,80 | 15,90 | 0,25% | 22.971,00 |
| 12.08.2024 | 15,92 | 15,95 | 15,62 | 15,86 | -0,13% | 16.642,00 |
| 09.08.2024 | 15,68 | 16,02 | 15,62 | 15,88 | 0,13% | 44.053,00 |
| 08.08.2024 | 15,68 | 16,06 | 15,68 | 15,86 | -0,88% | 28.801,00 |
| 07.08.2024 | 15,40 | 16,12 | 15,12 | 16,00 | 4,30% | 40.921,00 |
| 06.08.2024 | 15,32 | 15,73 | 14,90 | 15,34 | 11,81% | 38.043,00 |
| 05.08.2024 | 13,48 | 13,88 | 13,16 | 13,72 | -2,56% | 16.656,00 |
| 02.08.2024 | 14,28 | 14,40 | 14,06 | 14,08 | -2,49% | 12.476,00 |
| 01.08.2024 | 14,90 | 15,06 | 14,42 | 14,44 | -2,70% | 7.886,00 |
| 31.07.2024 | 14,44 | 14,86 | 14,44 | 14,84 | 1,78% | 22.434,00 |
| 30.07.2024 | 14,34 | 14,70 | 14,34 | 14,58 | 0,00% | 26.965,00 |
| 29.07.2024 | 14,98 | 14,98 | 14,56 | 14,58 | -3,06% | 5.630,00 |
| 26.07.2024 | 14,40 | 15,10 | 14,40 | 15,04 | 5,32% | 8.283,00 |
| 25.07.2024 | 14,34 | 14,38 | 14,12 | 14,28 | -1,79% | 15.657,00 |
| 24.07.2024 | 14,79 | 14,84 | 14,53 | 14,54 | -1,89% | 43.745,00 |
| 23.07.2024 | 14,86 | 14,90 | 14,67 | 14,82 | -0,07% | 7.727,00 |
| 22.07.2024 | 14,87 | 14,90 | 14,72 | 14,83 | 0,47% | 8.564,00 |
| 19.07.2024 | 14,68 | 14,82 | 14,62 | 14,76 | 0,96% | 16.037,00 |
| 18.07.2024 | 14,37 | 14,78 | 14,37 | 14,62 | 0,83% | 23.639,00 |
| 17.07.2024 | 14,40 | 14,60 | 14,36 | 14,50 | 0,83% | 46.034,00 |
| 16.07.2024 | 14,01 | 14,42 | 14,01 | 14,38 | 1,99% | 18.833,00 |
| 15.07.2024 | 14,04 | 14,26 | 13,96 | 14,10 | 0,86% | 29.607,00 |
| 12.07.2024 | 13,75 | 14,08 | 13,75 | 13,98 | 2,04% | 23.472,00 |
| 11.07.2024 | 13,40 | 13,70 | 13,30 | 13,70 | 2,24% | 5.192,00 |
| 10.07.2024 | 13,16 | 13,44 | 13,16 | 13,40 | 1,21% | 3.887,00 |
| 09.07.2024 | 13,50 | 13,50 | 13,22 | 13,24 | -1,05% | 19.696,00 |
| 08.07.2024 | 13,30 | 13,46 | 13,28 | 13,38 | 0,83% | 20.698,00 |
| 05.07.2024 | 13,10 | 13,40 | 13,08 | 13,27 | 3,19% | 24.546,00 |
| 04.07.2024 | 12,86 | 12,96 | 12,78 | 12,86 | 0,31% | 5.976,00 |
| 03.07.2024 | 12,72 | 12,82 | 12,62 | 12,82 | 1,75% | 14.413,00 |
| 02.07.2024 | 12,50 | 12,67 | 12,44 | 12,60 | 0,96% | 6.242,00 |
| 01.07.2024 | 12,26 | 12,56 | 12,24 | 12,48 | 1,63% | 10.611,00 |
| 28.06.2024 | 12,52 | 12,58 | 12,24 | 12,28 | -2,07% | 7.275,00 |
| 27.06.2024 | 12,18 | 12,58 | 12,18 | 12,54 | 3,13% | 3.109,00 |
| 26.06.2024 | 12,28 | 12,30 | 12,09 | 12,16 | -1,62% | 16.449,00 |
| 25.06.2024 | 12,46 | 12,50 | 12,30 | 12,36 | -1,12% | 6.948,00 |
| 24.06.2024 | 12,66 | 12,84 | 12,48 | 12,50 | -1,81% | 10.112,00 |
| 21.06.2024 | 12,76 | 12,84 | 12,70 | 12,73 | -0,70% | 6.875,00 |
| 20.06.2024 | 12,62 | 12,86 | 12,62 | 12,82 | 1,42% | 4.599,00 |
| 19.06.2024 | 12,50 | 12,70 | 12,48 | 12,64 | 0,96% | 2.592,00 |