£14,309
0,27%
Echtzeit-Aktienkurs Keller Group PLC
Bid:
Ask:
Aktienkurse zur Keller Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.11.2024 | 16,94 | 16,96 | 16,54 | 16,58 | -2,13% | 13.842,00 |
| 11.11.2024 | 16,18 | 16,94 | 16,18 | 16,94 | 5,48% | 6.866,00 |
| 08.11.2024 | 16,12 | 16,18 | 16,04 | 16,06 | -0,12% | 7.678,00 |
| 07.11.2024 | 16,16 | 16,24 | 15,98 | 16,08 | 0,12% | 9.437,00 |
| 06.11.2024 | 16,26 | 16,56 | 15,92 | 16,06 | -0,12% | 13.690,00 |
| 05.11.2024 | 16,28 | 16,50 | 16,06 | 16,08 | -1,95% | 10.002,00 |
| 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 |