£32,240
-1,04%
Echtzeit-Aktienkurs Keller Group PLC
Bid:
Ask:
Aktienkurse zur Keller Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 32,68 | 32,78 | 32,10 | 32,25 | -1,01% | - |
| 20.10.2026 | 31,22 | 32,58 | 30,98 | 32,58 | 3,76% | 51.328,00 |
| 19.10.2026 | 30,74 | 31,46 | 30,74 | 31,40 | 1,49% | 14.845,00 |
| 16.10.2026 | 30,60 | 31,10 | 30,36 | 30,94 | 1,11% | 28.089,00 |
| 15.10.2026 | 30,50 | 30,97 | 29,77 | 30,60 | -0,78% | 68.151,00 |
| 14.10.2026 | 32,70 | 32,70 | 30,78 | 30,84 | -5,69% | 32.048,00 |
| 13.10.2026 | 33,35 | 33,35 | 32,52 | 32,70 | -0,09% | 25.446,00 |
| 12.10.2026 | 32,83 | 32,93 | 32,48 | 32,73 | 0,49% | 5.113,00 |
| 09.10.2026 | 31,90 | 32,72 | 31,81 | 32,57 | 2,36% | 32.470,00 |
| 08.10.2026 | 31,59 | 31,95 | 30,96 | 31,82 | -0,06% | 27.399,00 |
| 07.10.2026 | 32,50 | 32,80 | 31,84 | 31,84 | -1,97% | 33.683,00 |
| 06.10.2026 | 32,86 | 33,18 | 32,34 | 32,48 | -0,88% | 21.977,00 |
| 05.10.2026 | 33,13 | 33,18 | 32,58 | 32,77 | -1,41% | 23.310,00 |
| 02.10.2026 | 33,54 | 33,72 | 33,22 | 33,24 | -0,66% | 25.887,00 |
| 01.10.2026 | 33,06 | 33,74 | 33,06 | 33,46 | 0,60% | 36.188,00 |
| 30.09.2026 | 33,82 | 34,07 | 33,20 | 33,26 | -0,66% | 21.121,00 |
| 29.09.2026 | 34,38 | 34,40 | 33,48 | 33,48 | -2,56% | 22.776,00 |
| 28.09.2026 | 33,30 | 34,80 | 33,30 | 34,36 | 4,25% | 29.640,00 |
| 25.09.2026 | 32,78 | 33,28 | 32,68 | 32,96 | 1,04% | 13.743,00 |
| 24.09.2026 | 32,83 | 32,98 | 32,54 | 32,62 | -0,91% | 23.032,00 |
| 23.09.2026 | 32,75 | 33,00 | 32,50 | 32,92 | 0,67% | 23.639,00 |
| 22.09.2026 | 32,23 | 32,71 | 32,12 | 32,70 | 1,68% | 30.312,00 |
| 21.09.2026 | 31,24 | 32,33 | 31,24 | 32,16 | 2,78% | 13.593,00 |
| 18.09.2026 | 30,52 | 31,66 | 30,52 | 31,29 | 0,64% | 44.000,00 |
| 17.09.2026 | 31,08 | 31,48 | 30,81 | 31,09 | 0,68% | 81.887,00 |
| 16.09.2026 | 29,88 | 31,00 | 29,88 | 30,88 | 3,28% | 23.370,00 |
| 15.09.2026 | 29,74 | 29,96 | 29,34 | 29,90 | 0,74% | 15.223,00 |
| 14.09.2026 | 29,65 | 29,88 | 29,34 | 29,68 | -0,57% | 23.154,00 |
| 11.09.2026 | 29,17 | 30,04 | 28,94 | 29,85 | 0,78% | 17.918,00 |
| 10.09.2026 | 29,74 | 29,84 | 29,40 | 29,62 | 0,17% | 32.112,00 |
| 09.09.2026 | 29,63 | 29,68 | 29,28 | 29,57 | -0,64% | 19.553,00 |
| 08.09.2026 | 30,12 | 30,24 | 29,51 | 29,76 | -1,91% | 13.052,00 |
| 07.09.2026 | 30,61 | 30,76 | 30,28 | 30,34 | 0,07% | 13.569,00 |
| 04.09.2026 | 30,36 | 30,46 | 30,00 | 30,32 | -0,20% | 11.493,00 |
| 03.09.2026 | 30,24 | 30,42 | 29,88 | 30,38 | 0,80% | 47.292,00 |
| 02.09.2026 | 30,24 | 30,42 | 29,98 | 30,14 | -0,53% | 67.363,00 |
| 01.09.2026 | 30,10 | 30,36 | 29,90 | 30,30 | 0,17% | 58.515,00 |
| 31.08.2026 | 30,16 | 30,34 | 30,15 | 30,25 | 0,69% | - |
| 28.08.2026 | 30,60 | 30,76 | 30,04 | 30,04 | -1,18% | 30.065,00 |
| 27.08.2026 | 29,89 | 30,56 | 29,84 | 30,40 | 2,01% | 34.086,00 |
| 26.08.2026 | 29,48 | 30,01 | 29,48 | 29,80 | 0,40% | 50.394,00 |
| 25.08.2026 | 28,76 | 29,81 | 28,76 | 29,68 | 3,38% | 31.041,00 |
| 24.08.2026 | 28,63 | 29,00 | 28,36 | 28,71 | -0,03% | 22.483,00 |
| 21.08.2026 | 28,81 | 29,06 | 28,72 | 28,72 | -1,34% | 15.511,00 |
| 20.08.2026 | 29,52 | 29,56 | 28,88 | 29,11 | -1,09% | 14.467,00 |
| 19.08.2026 | 29,68 | 29,74 | 29,22 | 29,43 | -0,84% | 22.675,00 |
| 18.08.2026 | 31,78 | 31,78 | 29,51 | 29,68 | -4,26% | 25.005,00 |
| 17.08.2026 | 31,22 | 31,46 | 30,87 | 31,00 | 0,13% | 15.667,00 |
| 14.08.2026 | 31,10 | 31,24 | 30,70 | 30,96 | -0,45% | 39.260,00 |
| 13.08.2026 | 30,91 | 31,24 | 30,91 | 31,10 | -0,83% | 13.704,00 |
| 12.08.2026 | 30,63 | 31,84 | 30,63 | 31,36 | 2,08% | 29.300,00 |
| 11.08.2026 | 30,64 | 30,84 | 30,23 | 30,72 | 0,26% | 28.099,00 |
| 10.08.2026 | 30,74 | 31,02 | 30,40 | 30,64 | -0,84% | 16.914,00 |
| 07.08.2026 | 30,76 | 31,39 | 30,52 | 30,90 | 0,55% | 23.103,00 |
| 06.08.2026 | 30,60 | 31,12 | 30,38 | 30,73 | -1,63% | 72.105,00 |
| 05.08.2026 | 30,54 | 31,62 | 30,38 | 31,24 | 3,10% | 42.460,00 |
| 04.08.2026 | 33,33 | 33,33 | 29,78 | 30,30 | 0,13% | 58.492,00 |
| 03.08.2026 | 30,79 | 30,79 | 30,00 | 30,26 | 0,20% | 34.638,00 |
| 31.07.2026 | 30,40 | 31,14 | 30,20 | 30,20 | -1,76% | 21.396,00 |
| 30.07.2026 | 29,08 | 31,04 | 29,08 | 30,74 | 2,40% | 39.639,00 |
| 29.07.2026 | 30,56 | 30,80 | 29,92 | 30,02 | -3,47% | 39.339,00 |
| 28.07.2026 | 32,11 | 32,20 | 31,06 | 31,10 | -3,60% | 31.951,00 |
| 27.07.2026 | 32,90 | 33,36 | 32,18 | 32,26 | -2,06% | 20.992,00 |
| 24.07.2026 | 32,87 | 33,00 | 32,58 | 32,94 | 1,10% | 12.213,00 |
| 23.07.2026 | 33,48 | 33,54 | 32,49 | 32,58 | -2,51% | 30.152,00 |
| 22.07.2026 | 33,08 | 33,70 | 32,98 | 33,42 | 1,21% | 20.715,00 |
| 21.07.2026 | 33,42 | 33,42 | 32,64 | 33,02 | 0,36% | 31.501,00 |
| 20.07.2026 | 32,78 | 33,26 | 32,78 | 32,90 | -1,08% | 14.915,00 |
| 17.07.2026 | 33,07 | 33,64 | 32,70 | 33,26 | 1,34% | 35.129,00 |
| 16.07.2026 | 33,86 | 33,88 | 32,64 | 32,82 | -2,96% | 23.561,00 |
| 15.07.2026 | 34,35 | 34,66 | 33,72 | 33,82 | -1,74% | 24.353,00 |
| 14.07.2026 | 34,36 | 34,58 | 33,92 | 34,42 | -0,41% | 49.515,00 |
| 13.07.2026 | 34,39 | 34,58 | 33,74 | 34,56 | 0,00% | 49.655,00 |
| 10.07.2026 | 34,30 | 34,68 | 34,20 | 34,56 | 0,85% | 73.897,00 |
| 09.07.2026 | 34,16 | 34,34 | 33,46 | 34,27 | 0,15% | 55.074,00 |
| 08.07.2026 | 32,74 | 34,22 | 32,49 | 34,22 | 4,84% | 77.827,00 |
| 07.07.2026 | 30,38 | 33,20 | 29,20 | 32,64 | 21,07% | 99.448,00 |
| 06.07.2026 | 27,00 | 27,14 | 26,58 | 26,96 | -1,46% | 34.960,00 |
| 03.07.2026 | 27,10 | 27,42 | 26,95 | 27,36 | 1,86% | 21.056,00 |
| 02.07.2026 | 27,23 | 27,36 | 26,83 | 26,86 | -1,03% | 46.392,00 |
| 01.07.2026 | 26,54 | 27,22 | 26,42 | 27,14 | 1,57% | 35.289,00 |
| 30.06.2026 | 26,36 | 26,94 | 26,36 | 26,72 | 2,06% | 18.773,00 |
| 29.06.2026 | 26,26 | 26,40 | 26,04 | 26,18 | -1,50% | 46.781,00 |
| 26.06.2026 | 26,66 | 26,76 | 26,06 | 26,58 | 0,99% | 16.137,00 |
| 25.06.2026 | 26,06 | 26,49 | 26,06 | 26,32 | 1,08% | 22.608,00 |
| 24.06.2026 | 26,12 | 26,14 | 25,62 | 26,04 | 0,00% | 19.823,00 |
| 23.06.2026 | 26,38 | 26,42 | 25,88 | 26,04 | -2,62% | 32.204,00 |
| 22.06.2026 | 26,77 | 26,77 | 26,35 | 26,74 | -0,15% | 19.707,00 |
| 19.06.2026 | 26,84 | 26,86 | 26,50 | 26,78 | -0,11% | 12.773,00 |
| 18.06.2026 | 26,03 | 27,04 | 25,97 | 26,81 | -0,33% | 25.976,00 |
| 17.06.2026 | 26,58 | 26,94 | 26,30 | 26,90 | 1,24% | 23.340,00 |
| 16.06.2026 | 26,54 | 26,65 | 26,32 | 26,57 | -0,04% | 40.872,00 |
| 15.06.2026 | 26,62 | 26,85 | 26,38 | 26,58 | 0,68% | 26.790,00 |
| 12.06.2026 | 25,60 | 26,40 | 25,60 | 26,40 | 3,45% | 25.518,00 |
| 11.06.2026 | 25,29 | 25,62 | 25,29 | 25,52 | 0,87% | 42.173,00 |
| 10.06.2026 | 24,69 | 25,45 | 24,62 | 25,30 | 2,60% | 28.195,00 |
| 09.06.2026 | 24,80 | 25,72 | 24,58 | 24,66 | 0,33% | 46.323,00 |
| 08.06.2026 | 24,02 | 24,69 | 23,94 | 24,58 | 1,91% | 19.050,00 |
| 05.06.2026 | 24,30 | 24,41 | 24,12 | 24,12 | -0,33% | 28.751,00 |
| 04.06.2026 | 24,00 | 24,24 | 23,77 | 24,20 | 0,83% | 24.230,00 |