£19,301
1,16%
Echtzeit-Aktienkurs Keller Group PLC
Bid:
Ask:
Aktienkurse zur Keller Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 19,08 | 19,46 | 18,90 | 19,44 | 1,89% | 28.542,00 |
| 12.02.2026 | 19,26 | 19,38 | 19,06 | 19,08 | -0,21% | 34.763,00 |
| 11.02.2026 | 18,60 | 19,20 | 18,60 | 19,12 | 0,21% | 29.408,00 |
| 10.02.2026 | 18,88 | 19,17 | 18,80 | 19,08 | 0,21% | 23.516,00 |
| 09.02.2026 | 18,83 | 19,15 | 18,68 | 19,04 | 1,28% | 25.531,00 |
| 06.02.2026 | 18,46 | 18,90 | 18,38 | 18,80 | 1,79% | 36.978,00 |
| 05.02.2026 | 18,54 | 18,66 | 18,32 | 18,47 | -0,59% | 32.173,00 |
| 04.02.2026 | 18,18 | 18,68 | 18,18 | 18,58 | 2,54% | 14.044,00 |
| 03.02.2026 | 18,24 | 18,31 | 18,02 | 18,12 | -0,33% | 15.792,00 |
| 02.02.2026 | 17,62 | 18,18 | 17,62 | 18,18 | 2,48% | 22.456,00 |
| 30.01.2026 | 17,70 | 18,04 | 17,66 | 17,74 | 0,23% | 37.142,00 |
| 29.01.2026 | 17,60 | 17,88 | 17,60 | 17,70 | 0,45% | 32.909,00 |
| 28.01.2026 | 17,48 | 17,74 | 17,46 | 17,62 | 0,46% | 19.212,00 |
| 27.01.2026 | 17,40 | 17,54 | 17,33 | 17,54 | 1,21% | 15.274,00 |
| 26.01.2026 | 17,44 | 17,47 | 17,26 | 17,33 | -0,06% | 24.223,00 |
| 23.01.2026 | 17,20 | 17,36 | 17,18 | 17,34 | 0,70% | 6.866,00 |
| 22.01.2026 | 16,94 | 17,48 | 16,94 | 17,22 | 1,71% | 40.469,00 |
| 21.01.2026 | 16,82 | 17,04 | 16,70 | 16,93 | 0,42% | 29.403,00 |
| 20.01.2026 | 16,96 | 17,06 | 16,76 | 16,86 | -1,75% | 19.218,00 |
| 19.01.2026 | 17,15 | 17,26 | 17,00 | 17,16 | -1,27% | 12.972,00 |
| 16.01.2026 | 17,04 | 17,38 | 17,00 | 17,38 | 1,88% | 9.416,00 |
| 15.01.2026 | 17,00 | 17,10 | 16,84 | 17,06 | 1,31% | 16.770,00 |
| 14.01.2026 | 16,70 | 16,84 | 16,58 | 16,84 | 1,32% | 29.407,00 |
| 13.01.2026 | 17,02 | 17,02 | 16,58 | 16,62 | -1,77% | 19.632,00 |
| 12.01.2026 | 17,10 | 17,14 | 16,80 | 16,92 | -0,59% | 19.051,00 |
| 09.01.2026 | 17,36 | 17,36 | 16,87 | 17,02 | -0,12% | 10.310,00 |
| 08.01.2026 | 17,14 | 17,20 | 17,02 | 17,04 | -0,47% | 7.766,00 |
| 07.01.2026 | 16,92 | 17,16 | 16,84 | 17,12 | 1,66% | 21.443,00 |
| 06.01.2026 | 16,70 | 16,87 | 16,60 | 16,84 | 1,51% | 13.902,00 |
| 05.01.2026 | 16,67 | 16,68 | 16,34 | 16,59 | 1,04% | 18.039,00 |
| 02.01.2026 | 16,58 | 16,58 | 16,22 | 16,42 | -1,44% | 5.699,00 |
| 31.12.2025 | 16,58 | 16,72 | 16,48 | 16,66 | 0,00% | 6.603,00 |
| 30.12.2025 | 16,52 | 16,66 | 16,48 | 16,66 | 0,73% | 11.858,00 |
| 29.12.2025 | 16,66 | 16,68 | 16,46 | 16,54 | -1,08% | 11.799,00 |
| 24.12.2025 | 16,78 | 16,78 | 16,64 | 16,72 | 0,00% | 4.309,00 |
| 23.12.2025 | 16,60 | 16,74 | 16,56 | 16,72 | 0,72% | 19.109,00 |
| 22.12.2025 | 16,46 | 16,62 | 16,40 | 16,60 | 0,91% | 13.405,00 |
| 19.12.2025 | 16,27 | 16,55 | 16,27 | 16,45 | 0,67% | 9.328,00 |
| 18.12.2025 | 16,20 | 16,36 | 16,18 | 16,34 | 0,74% | 18.813,00 |
| 17.12.2025 | 16,38 | 16,52 | 16,22 | 16,22 | -0,73% | 18.898,00 |
| 16.12.2025 | 16,10 | 16,44 | 16,10 | 16,34 | 1,11% | 6.812,00 |
| 15.12.2025 | 16,04 | 16,16 | 16,02 | 16,16 | 0,62% | 10.240,00 |
| 12.12.2025 | 16,28 | 16,34 | 16,04 | 16,06 | -0,12% | 24.699,00 |
| 11.12.2025 | 16,13 | 16,13 | 15,96 | 16,08 | 0,00% | 13.435,00 |
| 10.12.2025 | 16,28 | 16,34 | 16,08 | 16,08 | -1,35% | 22.757,00 |
| 09.12.2025 | 16,30 | 16,38 | 16,22 | 16,30 | 0,00% | 21.413,00 |
| 08.12.2025 | 16,28 | 16,38 | 16,22 | 16,30 | -0,37% | 17.045,00 |
| 05.12.2025 | 16,35 | 16,66 | 16,34 | 16,36 | 0,06% | 19.840,00 |
| 04.12.2025 | 16,36 | 16,42 | 16,22 | 16,35 | 0,06% | 35.525,00 |
| 03.12.2025 | 16,12 | 16,35 | 16,12 | 16,34 | 1,55% | 17.785,00 |
| 02.12.2025 | 16,23 | 16,36 | 16,08 | 16,09 | -0,80% | 7.953,00 |
| 01.12.2025 | 16,02 | 16,26 | 15,95 | 16,22 | 0,37% | 25.540,00 |
| 28.11.2025 | 16,10 | 16,18 | 15,97 | 16,16 | 1,00% | 7.453,00 |
| 27.11.2025 | 16,03 | 16,10 | 15,92 | 16,00 | 0,63% | 6.022,00 |
| 26.11.2025 | 15,76 | 15,95 | 15,69 | 15,90 | 1,15% | 7.660,00 |
| 25.11.2025 | 15,50 | 15,76 | 15,34 | 15,72 | 1,68% | 7.389,00 |
| 24.11.2025 | 15,37 | 15,46 | 15,30 | 15,46 | 2,11% | 21.979,00 |
| 21.11.2025 | 15,16 | 15,32 | 15,12 | 15,14 | -0,92% | 10.372,00 |
| 20.11.2025 | 15,42 | 15,48 | 15,20 | 15,28 | -0,39% | 19.501,00 |
| 19.11.2025 | 15,32 | 15,48 | 15,14 | 15,34 | 0,39% | 14.949,00 |
| 18.11.2025 | 15,40 | 15,46 | 15,22 | 15,28 | -2,11% | 13.565,00 |
| 17.11.2025 | 15,52 | 15,74 | 15,38 | 15,61 | 1,23% | 17.935,00 |
| 14.11.2025 | 15,44 | 15,48 | 15,10 | 15,42 | -0,90% | 26.420,00 |
| 13.11.2025 | 14,96 | 15,80 | 14,92 | 15,56 | 4,71% | 32.321,00 |
| 12.11.2025 | 14,96 | 14,96 | 14,66 | 14,86 | 0,95% | 16.226,00 |
| 11.11.2025 | 14,86 | 14,86 | 14,64 | 14,72 | -1,01% | 15.343,00 |
| 10.11.2025 | 14,66 | 14,96 | 14,66 | 14,87 | 1,16% | 29.943,00 |
| 07.11.2025 | 15,26 | 15,26 | 14,66 | 14,70 | -3,67% | 21.319,00 |
| 06.11.2025 | 15,62 | 15,64 | 15,24 | 15,26 | -3,05% | 17.355,00 |
| 05.11.2025 | 15,46 | 15,77 | 15,42 | 15,74 | 1,16% | 16.619,00 |
| 04.11.2025 | 15,88 | 15,88 | 15,48 | 15,56 | -1,77% | 25.635,00 |
| 03.11.2025 | 15,80 | 15,96 | 15,71 | 15,84 | -0,13% | 25.939,00 |
| 31.10.2025 | 15,82 | 15,96 | 15,66 | 15,86 | 0,38% | 25.097,00 |
| 30.10.2025 | 15,88 | 15,92 | 15,78 | 15,80 | -1,13% | 21.704,00 |
| 29.10.2025 | 16,19 | 16,19 | 15,92 | 15,98 | -1,11% | 11.658,00 |
| 28.10.2025 | 16,10 | 16,21 | 16,06 | 16,16 | -0,25% | 13.726,00 |
| 27.10.2025 | 15,84 | 16,26 | 15,82 | 16,20 | 0,37% | 24.123,00 |
| 24.10.2025 | 16,06 | 16,22 | 15,90 | 16,14 | 0,12% | 34.390,00 |
| 23.10.2025 | 15,53 | 16,12 | 15,50 | 16,12 | 3,67% | 42.527,00 |
| 22.10.2025 | 15,05 | 15,74 | 15,05 | 15,55 | 1,90% | 30.763,00 |
| 21.10.2025 | 15,19 | 15,30 | 15,17 | 15,26 | 0,66% | 19.503,00 |
| 20.10.2025 | 15,08 | 15,18 | 14,98 | 15,16 | 0,93% | 14.609,00 |
| 17.10.2025 | 15,10 | 15,14 | 15,02 | 15,02 | -1,96% | 12.198,00 |
| 16.10.2025 | 15,48 | 15,48 | 15,24 | 15,32 | -1,54% | 13.654,00 |
| 15.10.2025 | 15,57 | 15,64 | 15,50 | 15,56 | 0,13% | 25.454,00 |
| 14.10.2025 | 15,53 | 15,70 | 15,46 | 15,54 | -0,64% | 26.206,00 |
| 13.10.2025 | 15,36 | 15,71 | 15,36 | 15,64 | 1,69% | 14.927,00 |
| 10.10.2025 | 15,70 | 15,70 | 15,38 | 15,38 | -1,54% | 25.754,00 |
| 09.10.2025 | 15,56 | 15,68 | 15,43 | 15,62 | 1,17% | 14.618,00 |
| 08.10.2025 | 15,30 | 15,44 | 15,28 | 15,44 | 1,05% | 18.095,00 |
| 07.10.2025 | 15,24 | 15,46 | 15,24 | 15,28 | 0,79% | 14.580,00 |
| 06.10.2025 | 15,28 | 15,28 | 15,06 | 15,16 | -0,39% | 9.740,00 |
| 03.10.2025 | 15,10 | 15,34 | 15,04 | 15,22 | 1,74% | 22.998,00 |
| 02.10.2025 | 14,87 | 15,10 | 14,86 | 14,96 | -0,13% | 15.664,00 |
| 01.10.2025 | 15,23 | 15,23 | 14,90 | 14,98 | -0,93% | 15.733,00 |
| 30.09.2025 | 14,70 | 15,16 | 14,70 | 15,12 | 3,14% | 19.354,00 |
| 29.09.2025 | 14,14 | 14,78 | 14,14 | 14,66 | 4,64% | 22.946,00 |
| 26.09.2025 | 13,90 | 14,07 | 13,87 | 14,01 | 1,52% | 17.277,00 |
| 25.09.2025 | 14,14 | 14,14 | 13,74 | 13,80 | -2,13% | 38.407,00 |
| 24.09.2025 | 14,11 | 14,18 | 14,04 | 14,10 | -0,14% | 10.524,00 |