£19,810
0,05%
Echtzeit-Aktienkurs Keller Group PLC
Bid:
Ask:
Aktienkurse zur Keller Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.02.2026 | 19,44 | 19,66 | 19,20 | 19,66 | 1,13% | 13.484,00 |
| 16.02.2026 | 19,52 | 19,56 | 19,36 | 19,44 | 0,00% | 19.017,00 |
| 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 |