£15,094
0,76%
Echtzeit-Aktienkurs Keller Group PLC
Bid:
Ask:
Aktienkurse zur Keller Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.09.2025 | 13,95 | 14,16 | 13,95 | 14,12 | 0,86% | 31.070,00 |
| 22.09.2025 | 14,04 | 14,06 | 13,84 | 14,00 | 0,57% | 22.497,00 |
| 19.09.2025 | 14,16 | 14,20 | 13,90 | 13,92 | -1,83% | 27.730,00 |
| 18.09.2025 | 13,98 | 14,18 | 13,92 | 14,18 | 1,50% | 19.748,00 |
| 17.09.2025 | 13,78 | 14,00 | 13,76 | 13,97 | 1,53% | 13.926,00 |
| 16.09.2025 | 13,86 | 13,94 | 13,74 | 13,76 | 0,00% | 23.875,00 |
| 15.09.2025 | 13,70 | 13,86 | 13,70 | 13,76 | 0,44% | 9.468,00 |
| 12.09.2025 | 13,70 | 13,76 | 13,58 | 13,70 | -1,09% | 27.061,00 |
| 11.09.2025 | 13,60 | 13,95 | 13,60 | 13,85 | 1,01% | - |
| 10.09.2025 | 13,43 | 13,74 | 13,43 | 13,71 | 0,98% | - |
| 09.09.2025 | 13,26 | 13,61 | 13,26 | 13,58 | 1,31% | - |
| 08.09.2025 | 13,13 | 13,43 | 13,13 | 13,40 | 2,47% | - |
| 05.09.2025 | 13,04 | 13,12 | 13,00 | 13,08 | 0,46% | 40.943,00 |
| 04.09.2025 | 12,80 | 13,08 | 12,80 | 13,02 | 1,56% | 12.462,00 |
| 03.09.2025 | 12,74 | 12,88 | 12,74 | 12,82 | -0,31% | 14.626,00 |
| 02.09.2025 | 13,14 | 13,14 | 12,82 | 12,86 | -2,87% | 25.802,00 |
| 01.09.2025 | 13,35 | 13,48 | 13,18 | 13,24 | -0,60% | 24.362,00 |
| 29.08.2025 | 13,60 | 13,92 | 13,18 | 13,32 | 1,52% | 31.318,00 |
| 28.08.2025 | 13,06 | 13,16 | 13,06 | 13,12 | 0,77% | 18.444,00 |
| 27.08.2025 | 12,98 | 13,08 | 12,93 | 13,02 | -0,15% | 50.973,00 |
| 26.08.2025 | 13,48 | 13,48 | 13,04 | 13,04 | -3,46% | 37.380,00 |
| 25.08.2025 | 13,52 | 13,52 | 13,44 | 13,51 | 0,95% | - |
| 22.08.2025 | 13,30 | 13,44 | 13,26 | 13,38 | 0,45% | 13.946,00 |
| 21.08.2025 | 13,28 | 13,36 | 13,24 | 13,32 | 0,00% | 12.751,00 |
| 20.08.2025 | 13,37 | 13,40 | 13,26 | 13,32 | -0,60% | 12.805,00 |
| 19.08.2025 | 13,28 | 13,48 | 13,28 | 13,40 | 0,83% | 33.035,00 |
| 18.08.2025 | 13,16 | 13,30 | 13,12 | 13,29 | 1,45% | 3.885,00 |
| 15.08.2025 | 13,25 | 13,40 | 13,10 | 13,10 | -1,43% | 28.978,00 |
| 14.08.2025 | 13,58 | 13,58 | 13,22 | 13,29 | -2,99% | 44.003,00 |
| 13.08.2025 | 13,66 | 13,83 | 13,62 | 13,70 | 0,74% | 36.832,00 |
| 12.08.2025 | 13,40 | 13,60 | 13,38 | 13,60 | 2,10% | 12.096,00 |
| 11.08.2025 | 13,56 | 13,56 | 13,30 | 13,32 | -1,04% | 8.623,00 |
| 08.08.2025 | 13,25 | 13,62 | 13,25 | 13,46 | -0,30% | 19.761,00 |
| 07.08.2025 | 13,60 | 13,78 | 13,48 | 13,50 | 0,15% | 21.841,00 |
| 06.08.2025 | 13,92 | 13,92 | 13,42 | 13,48 | -1,68% | 35.812,00 |
| 05.08.2025 | 13,98 | 14,24 | 13,64 | 13,71 | 3,47% | 57.982,00 |
| 04.08.2025 | 13,22 | 13,30 | 13,10 | 13,25 | 0,23% | 10.384,00 |
| 01.08.2025 | 13,28 | 13,36 | 13,16 | 13,22 | -1,05% | 8.718,00 |
| 31.07.2025 | 13,34 | 13,44 | 13,28 | 13,36 | 0,07% | 15.514,00 |
| 30.07.2025 | 13,62 | 13,62 | 13,24 | 13,35 | -1,40% | 28.006,00 |
| 29.07.2025 | 13,54 | 13,60 | 13,46 | 13,54 | 0,67% | 14.208,00 |
| 28.07.2025 | 13,96 | 14,00 | 13,36 | 13,45 | -3,10% | 20.438,00 |
| 25.07.2025 | 13,94 | 13,98 | 13,80 | 13,88 | -0,29% | 11.752,00 |
| 24.07.2025 | 13,94 | 14,01 | 13,87 | 13,92 | 0,29% | 54.671,00 |
| 23.07.2025 | 13,88 | 13,98 | 13,77 | 13,88 | 0,00% | 20.124,00 |
| 22.07.2025 | 13,90 | 13,94 | 13,74 | 13,88 | -0,14% | 19.129,00 |
| 21.07.2025 | 14,10 | 14,12 | 13,90 | 13,90 | -1,28% | 7.757,00 |
| 18.07.2025 | 13,98 | 14,12 | 13,98 | 14,08 | -0,22% | 40.365,00 |
| 17.07.2025 | 14,11 | 14,23 | 14,06 | 14,11 | 1,23% | 9.859,00 |
| 16.07.2025 | 13,98 | 14,08 | 13,92 | 13,94 | -0,29% | 5.694,00 |
| 15.07.2025 | 13,96 | 14,22 | 13,94 | 13,98 | -0,57% | 13.110,00 |
| 14.07.2025 | 13,94 | 14,08 | 13,92 | 14,06 | 0,29% | 8.839,00 |
| 11.07.2025 | 14,00 | 14,02 | 13,80 | 14,02 | -0,57% | 13.151,00 |
| 10.07.2025 | 13,96 | 14,18 | 13,90 | 14,10 | 1,29% | 17.849,00 |
| 09.07.2025 | 13,80 | 13,92 | 13,76 | 13,92 | 1,02% | 23.059,00 |
| 08.07.2025 | 13,80 | 13,84 | 13,68 | 13,78 | 0,29% | 18.702,00 |
| 07.07.2025 | 13,75 | 13,90 | 13,68 | 13,74 | -0,29% | 5.204,00 |
| 04.07.2025 | 13,91 | 13,96 | 13,78 | 13,78 | -1,01% | 5.475,00 |
| 03.07.2025 | 13,94 | 14,02 | 13,56 | 13,92 | -2,93% | 50.502,00 |
| 02.07.2025 | 14,60 | 14,60 | 14,26 | 14,34 | -1,78% | 27.727,00 |
| 01.07.2025 | 14,64 | 14,64 | 14,39 | 14,60 | -0,14% | 30.552,00 |
| 30.06.2025 | 14,68 | 14,84 | 14,47 | 14,62 | -0,14% | 27.437,00 |
| 27.06.2025 | 14,54 | 14,72 | 14,54 | 14,64 | 0,69% | 22.217,00 |
| 26.06.2025 | 14,28 | 14,65 | 14,28 | 14,54 | 1,54% | 31.361,00 |
| 25.06.2025 | 14,78 | 14,78 | 14,20 | 14,32 | -3,11% | 20.076,00 |
| 24.06.2025 | 14,84 | 14,86 | 14,50 | 14,78 | 0,27% | 36.876,00 |
| 23.06.2025 | 14,68 | 14,83 | 14,65 | 14,74 | 1,24% | 6.401,00 |
| 20.06.2025 | 14,56 | 14,76 | 14,50 | 14,56 | 0,21% | 31.295,00 |
| 19.06.2025 | 14,90 | 14,98 | 14,53 | 14,53 | -2,87% | 10.240,00 |
| 18.06.2025 | 14,92 | 14,98 | 14,78 | 14,96 | 0,13% | 26.109,00 |
| 17.06.2025 | 15,31 | 15,31 | 14,62 | 14,94 | -2,35% | 33.949,00 |
| 16.06.2025 | 15,23 | 15,44 | 15,23 | 15,30 | 0,66% | 7.564,00 |
| 13.06.2025 | 15,34 | 15,42 | 15,20 | 15,20 | -1,55% | 16.549,00 |
| 12.06.2025 | 15,18 | 15,51 | 14,94 | 15,44 | 2,52% | 29.618,00 |
| 11.06.2025 | 15,20 | 15,21 | 15,00 | 15,06 | -1,18% | 31.614,00 |
| 10.06.2025 | 15,12 | 15,38 | 15,05 | 15,24 | 0,93% | 18.500,00 |
| 09.06.2025 | 15,12 | 15,16 | 15,04 | 15,10 | -0,13% | 33.373,00 |
| 06.06.2025 | 15,22 | 15,29 | 15,09 | 15,12 | -0,79% | 13.248,00 |
| 05.06.2025 | 15,46 | 15,54 | 15,16 | 15,24 | -1,17% | 17.203,00 |
| 04.06.2025 | 15,32 | 15,52 | 15,28 | 15,42 | 0,65% | 16.490,00 |
| 03.06.2025 | 15,44 | 15,46 | 15,22 | 15,32 | -0,78% | 31.333,00 |
| 02.06.2025 | 15,28 | 15,48 | 15,28 | 15,44 | 0,39% | 19.764,00 |
| 30.05.2025 | 15,57 | 15,67 | 15,36 | 15,38 | -0,65% | 21.865,00 |
| 29.05.2025 | 15,74 | 15,78 | 15,44 | 15,48 | -2,15% | 11.258,00 |
| 28.05.2025 | 16,05 | 16,05 | 15,68 | 15,82 | -0,38% | 29.540,00 |
| 27.05.2025 | 15,90 | 16,04 | 15,82 | 15,88 | 1,19% | 15.194,00 |
| 26.05.2025 | 15,72 | 15,72 | 15,69 | 15,69 | 0,21% | - |
| 23.05.2025 | 15,79 | 15,87 | 15,42 | 15,66 | -0,38% | 44.351,00 |
| 22.05.2025 | 15,88 | 15,88 | 15,46 | 15,72 | -0,88% | 30.044,00 |
| 21.05.2025 | 15,74 | 15,90 | 15,70 | 15,86 | 0,63% | 19.159,00 |
| 20.05.2025 | 15,50 | 15,85 | 15,50 | 15,76 | 2,07% | 51.463,00 |
| 19.05.2025 | 15,64 | 15,64 | 15,35 | 15,44 | -1,15% | 28.823,00 |
| 16.05.2025 | 15,50 | 15,64 | 15,36 | 15,62 | 1,03% | 37.772,00 |
| 15.05.2025 | 15,48 | 15,68 | 15,46 | 15,46 | 0,13% | 27.722,00 |