£34,269
0,14%
Echtzeit-Aktienkurs Keller Group PLC
Bid:
Ask:
Aktienkurse zur Keller Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 34,47 | 34,47 | 33,75 | 34,35 | 0,38% | - |
| 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 |
| 03.06.2026 | 23,86 | 24,04 | 23,70 | 24,00 | 0,42% | 33.734,00 |
| 02.06.2026 | 23,74 | 24,11 | 23,70 | 23,90 | 1,36% | 22.459,00 |
| 01.06.2026 | 23,62 | 23,86 | 23,36 | 23,58 | -0,21% | 16.811,00 |
| 29.05.2026 | 23,12 | 23,80 | 23,12 | 23,63 | 2,83% | 63.878,00 |
| 28.05.2026 | 23,62 | 23,62 | 22,82 | 22,98 | -3,28% | 51.783,00 |
| 27.05.2026 | 23,84 | 23,92 | 23,55 | 23,76 | 0,34% | 48.860,00 |
| 26.05.2026 | 23,88 | 24,14 | 23,68 | 23,68 | -0,36% | 19.797,00 |
| 25.05.2026 | 23,74 | 23,84 | 23,65 | 23,77 | 0,02% | - |
| 22.05.2026 | 23,64 | 23,84 | 23,51 | 23,76 | 1,11% | 26.529,00 |
| 21.05.2026 | 23,20 | 23,70 | 23,20 | 23,50 | -0,25% | 30.078,00 |
| 20.05.2026 | 22,64 | 23,60 | 22,64 | 23,56 | 3,15% | 41.611,00 |
| 19.05.2026 | 22,89 | 23,03 | 22,54 | 22,84 | -0,87% | 31.817,00 |
| 18.05.2026 | 23,10 | 23,34 | 22,84 | 23,04 | 0,09% | 22.710,00 |
| 15.05.2026 | 23,27 | 23,36 | 22,74 | 23,02 | -1,79% | 30.803,00 |
| 14.05.2026 | 23,74 | 23,88 | 23,32 | 23,44 | -1,18% | 28.019,00 |
| 13.05.2026 | 23,72 | 24,10 | 23,36 | 23,72 | 0,42% | 71.360,00 |
| 12.05.2026 | 23,93 | 24,11 | 23,58 | 23,62 | -1,83% | 113.096,00 |
| 11.05.2026 | 24,18 | 24,32 | 23,92 | 24,06 | -0,08% | 96.904,00 |
| 08.05.2026 | 23,68 | 24,26 | 23,68 | 24,08 | 1,26% | 86.284,00 |
| 07.05.2026 | 23,54 | 23,94 | 23,54 | 23,78 | 1,45% | 85.017,00 |
| 06.05.2026 | 22,96 | 23,52 | 22,86 | 23,44 | 3,44% | 47.847,00 |
| 05.05.2026 | 22,36 | 22,75 | 22,36 | 22,66 | 1,16% | 32.255,00 |
| 04.05.2026 | 22,37 | 22,47 | 22,37 | 22,40 | 0,26% | - |
| 01.05.2026 | 22,29 | 22,44 | 22,09 | 22,34 | -0,31% | 11.469,00 |
| 30.04.2026 | 21,77 | 22,44 | 21,77 | 22,41 | 1,77% | 26.982,00 |
| 29.04.2026 | 22,12 | 22,24 | 21,96 | 22,02 | -0,68% | 50.054,00 |
| 28.04.2026 | 21,85 | 22,24 | 21,85 | 22,17 | 0,82% | 46.768,00 |
| 27.04.2026 | 22,16 | 22,16 | 21,90 | 21,99 | -0,45% | 27.644,00 |
| 24.04.2026 | 22,16 | 22,22 | 21,82 | 22,09 | -0,32% | 33.243,00 |
| 23.04.2026 | 22,30 | 22,30 | 21,96 | 22,16 | -0,36% | 23.226,00 |
| 22.04.2026 | 22,78 | 22,78 | 22,10 | 22,24 | 0,36% | 46.139,00 |
| 21.04.2026 | 21,77 | 22,40 | 21,77 | 22,16 | 1,28% | 49.264,00 |
| 20.04.2026 | 21,84 | 22,04 | 21,76 | 21,88 | -0,91% | 29.552,00 |
| 17.04.2026 | 21,95 | 22,22 | 21,56 | 22,08 | 0,64% | 26.005,00 |
| 16.04.2026 | 21,37 | 22,06 | 21,37 | 21,94 | 2,05% | 62.632,00 |
| 15.04.2026 | 21,88 | 21,94 | 21,43 | 21,50 | -1,38% | 60.121,00 |
| 14.04.2026 | 21,07 | 21,86 | 21,07 | 21,80 | 1,68% | 62.516,00 |
| 13.04.2026 | 21,28 | 21,52 | 21,22 | 21,44 | 0,47% | 74.244,00 |
| 10.04.2026 | 21,21 | 21,54 | 21,21 | 21,34 | 0,85% | 35.903,00 |
| 09.04.2026 | 21,18 | 21,24 | 20,96 | 21,16 | 0,19% | 43.671,00 |
| 08.04.2026 | 20,60 | 21,22 | 20,54 | 21,12 | 5,60% | 64.283,00 |
| 07.04.2026 | 19,91 | 20,22 | 19,76 | 20,00 | 1,32% | 51.001,00 |
| 02.04.2026 | 19,48 | 19,90 | 19,38 | 19,74 | -0,30% | 52.612,00 |
| 01.04.2026 | 19,68 | 19,86 | 19,53 | 19,80 | 3,02% | 110.105,00 |
| 31.03.2026 | 19,23 | 19,42 | 19,12 | 19,22 | 1,16% | 108.759,00 |
| 30.03.2026 | 19,30 | 19,36 | 19,00 | 19,00 | -1,76% | 51.828,00 |
| 27.03.2026 | 19,74 | 19,74 | 19,26 | 19,34 | -1,83% | 35.199,00 |
| 26.03.2026 | 20,25 | 20,25 | 19,50 | 19,70 | -0,51% | 34.971,00 |
| 25.03.2026 | 20,20 | 20,20 | 19,66 | 19,80 | -0,40% | 32.865,00 |
| 24.03.2026 | 19,84 | 20,00 | 19,54 | 19,88 | -0,10% | 26.919,00 |
| 23.03.2026 | 19,46 | 20,20 | 19,14 | 19,90 | 1,12% | 62.490,00 |
| 20.03.2026 | 20,35 | 20,40 | 19,62 | 19,68 | -2,57% | 28.090,00 |
| 19.03.2026 | 20,90 | 20,90 | 19,88 | 20,20 | -3,69% | 32.311,00 |
| 18.03.2026 | 20,95 | 21,50 | 20,95 | 20,98 | 0,24% | 51.071,00 |
| 17.03.2026 | 20,80 | 21,20 | 20,80 | 20,93 | -0,36% | 26.776,00 |
| 16.03.2026 | 21,40 | 21,40 | 20,95 | 21,00 | -1,18% | 23.536,00 |
| 13.03.2026 | 21,80 | 21,80 | 21,20 | 21,25 | -1,73% | 24.273,00 |
| 12.03.2026 | 21,55 | 21,75 | 21,35 | 21,63 | 0,00% | 54.292,00 |
| 11.03.2026 | 21,40 | 21,70 | 21,15 | 21,63 | 1,76% | 20.336,00 |
| 10.03.2026 | 20,73 | 21,30 | 20,70 | 21,25 | 3,41% | 26.126,00 |
| 09.03.2026 | 21,00 | 21,10 | 20,40 | 20,55 | -2,14% | 13.765,00 |
| 06.03.2026 | 22,05 | 22,05 | 20,83 | 21,00 | -4,11% | 47.431,00 |
| 05.03.2026 | 21,80 | 22,38 | 21,55 | 21,90 | -1,35% | 46.892,00 |
| 04.03.2026 | 21,80 | 22,20 | 21,50 | 22,20 | 0,45% | 23.436,00 |
| 03.03.2026 | 19,92 | 22,45 | 19,70 | 22,10 | 11,17% | 105.525,00 |
| 02.03.2026 | 19,92 | 20,05 | 19,40 | 19,88 | -1,58% | 26.221,00 |
| 27.02.2026 | 20,50 | 20,60 | 20,10 | 20,20 | -0,25% | 19.354,00 |
| 26.02.2026 | 20,45 | 20,60 | 20,10 | 20,25 | -1,22% | 13.185,00 |
| 25.02.2026 | 20,38 | 20,60 | 20,30 | 20,50 | 0,61% | 34.177,00 |
| 24.02.2026 | 20,30 | 20,60 | 20,15 | 20,38 | 0,74% | 29.829,00 |
| 23.02.2026 | 20,20 | 20,40 | 20,10 | 20,23 | 0,37% | 22.514,00 |
| 20.02.2026 | 20,05 | 20,30 | 20,00 | 20,15 | 1,05% | 19.750,00 |
| 19.02.2026 | 19,78 | 20,15 | 19,74 | 19,94 | 0,91% | 26.036,00 |
| 18.02.2026 | 19,62 | 19,80 | 19,62 | 19,76 | 0,51% | 20.687,00 |