29,600€
2,07%
Echtzeit-Aktienkurs KEYWORDS STUDIOS LS -,01
Bid:
Ask:
Aktienkurse zur KEYWORDS STUDIOS LS -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2024 | 28,60 | 29,60 | 28,60 | 29,60 | 0,00% | - |
| 22.10.2024 | 28,60 | 29,60 | 28,60 | 29,60 | 0,34% | - |
| 21.10.2024 | 29,40 | 29,60 | 29,40 | 29,50 | 0,34% | - |
| 18.10.2024 | 29,50 | 29,70 | 29,40 | 29,40 | 0,00% | - |
| 17.10.2024 | 29,40 | 29,60 | 29,40 | 29,40 | 0,00% | - |
| 16.10.2024 | 28,40 | 29,40 | 28,40 | 29,40 | -0,34% | - |
| 15.10.2024 | 28,40 | 29,50 | 28,40 | 29,50 | 0,34% | - |
| 14.10.2024 | 29,30 | 29,40 | 29,20 | 29,40 | 0,68% | - |
| 11.10.2024 | 28,20 | 29,40 | 28,20 | 29,20 | -0,34% | - |
| 10.10.2024 | 29,20 | 29,40 | 29,20 | 29,30 | 0,34% | - |
| 09.10.2024 | 28,20 | 29,40 | 28,20 | 29,20 | -0,34% | - |
| 08.10.2024 | 29,20 | 29,40 | 29,20 | 29,30 | 0,34% | - |
| 07.10.2024 | 29,30 | 29,40 | 29,20 | 29,20 | -0,68% | - |
| 04.10.2024 | 28,20 | 29,40 | 28,20 | 29,40 | 0,68% | - |
| 03.10.2024 | 28,20 | 29,30 | 28,20 | 29,20 | 1,39% | - |
| 02.10.2024 | 28,40 | 29,50 | 28,40 | 28,80 | -2,04% | - |
| 01.10.2024 | 28,40 | 29,60 | 28,40 | 29,40 | -0,34% | - |
| 30.09.2024 | 29,40 | 29,50 | 29,30 | 29,50 | 0,68% | - |
| 27.09.2024 | 29,40 | 29,50 | 29,30 | 29,30 | -0,34% | - |
| 26.09.2024 | 28,20 | 29,50 | 28,20 | 29,40 | 0,34% | - |
| 25.09.2024 | 29,20 | 29,50 | 29,20 | 29,30 | -0,34% | - |
| 24.09.2024 | 29,40 | 29,40 | 29,30 | 29,40 | 0,00% | - |
| 23.09.2024 | 29,10 | 29,40 | 29,10 | 29,40 | 0,68% | - |
| 20.09.2024 | 29,10 | 29,20 | 29,00 | 29,20 | 0,69% | - |
| 19.09.2024 | 28,00 | 29,20 | 28,00 | 29,00 | 0,00% | - |
| 18.09.2024 | 29,00 | 29,10 | 28,90 | 29,00 | 0,35% | - |
| 17.09.2024 | 29,00 | 29,10 | 28,80 | 28,90 | -0,34% | - |
| 16.09.2024 | 28,00 | 29,00 | 28,00 | 29,00 | 0,35% | - |
| 13.09.2024 | 28,00 | 29,00 | 28,00 | 28,90 | -0,34% | - |
| 12.09.2024 | 28,90 | 29,00 | 28,90 | 29,00 | 0,69% | - |
| 11.09.2024 | 29,00 | 29,00 | 28,80 | 28,80 | -1,03% | - |
| 10.09.2024 | 28,90 | 29,10 | 28,80 | 29,10 | 1,04% | - |
| 09.09.2024 | 28,80 | 29,10 | 28,80 | 28,80 | 0,00% | - |
| 06.09.2024 | 28,00 | 29,10 | 28,00 | 28,80 | -0,35% | - |
| 05.09.2024 | 28,90 | 29,00 | 28,90 | 28,90 | 0,00% | - |
| 04.09.2024 | 28,90 | 29,00 | 28,80 | 28,90 | 0,00% | - |
| 03.09.2024 | 28,90 | 29,00 | 28,80 | 28,90 | -0,34% | - |
| 02.09.2024 | 28,00 | 29,00 | 28,00 | 29,00 | 0,00% | - |
| 30.08.2024 | 27,80 | 29,10 | 27,80 | 29,00 | 2,84% | - |
| 29.08.2024 | 28,80 | 28,90 | 28,20 | 28,20 | -1,40% | - |
| 28.08.2024 | 28,70 | 28,80 | 28,60 | 28,60 | -0,35% | - |
| 27.08.2024 | 28,60 | 28,80 | 28,60 | 28,70 | 0,35% | - |
| 26.08.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 23.08.2024 | 27,60 | 28,60 | 27,60 | 28,60 | 0,35% | - |
| 22.08.2024 | 28,40 | 28,60 | 28,40 | 28,50 | 0,35% | - |
| 21.08.2024 | 28,20 | 28,40 | 28,20 | 28,40 | 0,35% | - |
| 20.08.2024 | 28,30 | 28,40 | 28,20 | 28,30 | 0,35% | - |
| 19.08.2024 | 27,40 | 28,40 | 27,40 | 28,20 | -0,70% | - |
| 16.08.2024 | 27,40 | 28,50 | 27,40 | 28,40 | 0,00% | - |
| 15.08.2024 | 28,20 | 28,40 | 28,10 | 28,40 | 0,71% | - |
| 14.08.2024 | 28,10 | 28,20 | 28,10 | 28,20 | -0,35% | - |
| 13.08.2024 | 28,20 | 28,40 | 28,20 | 28,30 | 0,00% | - |
| 12.08.2024 | 27,20 | 28,30 | 27,20 | 28,30 | 0,71% | - |
| 09.08.2024 | 27,00 | 28,30 | 27,00 | 28,10 | 0,36% | - |
| 08.08.2024 | 27,80 | 28,00 | 27,80 | 28,00 | 0,36% | - |
| 07.08.2024 | 28,00 | 28,10 | 27,80 | 27,90 | 0,36% | - |
| 06.08.2024 | 27,00 | 28,30 | 27,00 | 27,80 | -0,36% | - |
| 05.08.2024 | 27,90 | 28,00 | 27,80 | 27,90 | -1,06% | - |
| 02.08.2024 | 28,30 | 28,60 | 28,20 | 28,20 | -0,35% | - |
| 01.08.2024 | 27,40 | 28,60 | 27,40 | 28,30 | -0,70% | - |
| 31.07.2024 | 27,40 | 28,60 | 27,40 | 28,50 | 0,35% | - |
| 30.07.2024 | 28,40 | 28,60 | 28,40 | 28,40 | -0,35% | - |
| 29.07.2024 | 28,40 | 28,60 | 28,20 | 28,50 | 0,35% | - |
| 26.07.2024 | 28,40 | 28,60 | 28,40 | 28,40 | 0,00% | - |
| 25.07.2024 | 27,40 | 28,60 | 27,40 | 28,40 | -0,35% | - |
| 24.07.2024 | 27,40 | 28,60 | 27,40 | 28,50 | -0,35% | - |
| 23.07.2024 | 27,40 | 28,60 | 27,40 | 28,60 | 0,70% | - |
| 22.07.2024 | 27,60 | 28,60 | 27,60 | 28,40 | -0,70% | - |
| 19.07.2024 | 28,50 | 28,60 | 28,50 | 28,60 | 0,35% | - |
| 18.07.2024 | 28,60 | 28,60 | 28,50 | 28,50 | -0,35% | - |
| 17.07.2024 | 28,60 | 28,70 | 28,50 | 28,60 | 0,00% | - |
| 16.07.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 15.07.2024 | 27,60 | 28,60 | 27,60 | 28,60 | 0,00% | - |
| 12.07.2024 | 27,40 | 28,60 | 27,40 | 28,60 | 0,70% | - |
| 11.07.2024 | 27,60 | 28,60 | 27,60 | 28,40 | -0,35% | - |
| 10.07.2024 | 27,40 | 28,60 | 27,40 | 28,50 | 0,00% | - |
| 09.07.2024 | 27,40 | 28,60 | 27,40 | 28,50 | -0,35% | - |
| 08.07.2024 | 28,40 | 28,70 | 28,40 | 28,60 | 0,35% | - |
| 05.07.2024 | 28,40 | 28,50 | 28,30 | 28,50 | 0,35% | - |
| 04.07.2024 | 27,40 | 28,50 | 27,40 | 28,40 | 0,35% | - |
| 03.07.2024 | 28,10 | 28,70 | 28,10 | 28,30 | 2,91% | - |
| 02.07.2024 | 26,40 | 27,60 | 26,40 | 27,50 | 0,73% | - |
| 01.07.2024 | 26,40 | 27,50 | 26,40 | 27,30 | -0,36% | - |
| 28.06.2024 | 24,80 | 28,20 | 24,80 | 27,40 | 5,79% | 1.460,00 |
| 27.06.2024 | 25,00 | 26,00 | 25,00 | 25,90 | 0,00% | - |
| 26.06.2024 | 26,10 | 26,40 | 25,60 | 25,90 | -1,15% | - |
| 25.06.2024 | 25,60 | 26,60 | 25,60 | 26,20 | -1,13% | - |
| 24.06.2024 | 26,60 | 27,00 | 26,40 | 26,50 | -1,85% | - |
| 21.06.2024 | 25,60 | 27,40 | 25,60 | 27,00 | 1,50% | - |
| 20.06.2024 | 25,20 | 26,60 | 25,20 | 26,60 | 1,53% | - |
| 19.06.2024 | 25,60 | 26,80 | 25,60 | 26,20 | -1,13% | - |
| 18.06.2024 | 25,60 | 26,80 | 25,60 | 26,50 | 0,00% | - |
| 17.06.2024 | 26,70 | 27,00 | 26,40 | 26,50 | -0,75% | - |
| 14.06.2024 | 25,40 | 27,00 | 25,40 | 26,70 | 4,71% | - |
| 13.06.2024 | 25,50 | 25,80 | 24,80 | 25,50 | 0,00% | - |
| 12.06.2024 | 25,60 | 26,00 | 25,30 | 25,50 | 0,00% | - |
| 11.06.2024 | 25,00 | 26,20 | 25,00 | 25,50 | -1,92% | - |
| 10.06.2024 | 26,00 | 26,20 | 25,70 | 26,00 | 0,39% | - |
| 07.06.2024 | 25,90 | 26,20 | 25,80 | 25,90 | 0,00% | - |
| 06.06.2024 | 26,00 | 26,20 | 25,90 | 25,90 | -0,77% | - |