286,900€
2,39%
Echtzeit-Aktienkurs Grupa Kety S.A.
Bid:
Ask:
Aktienkurse zur Grupa Kety S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 287,00 | 289,90 | 286,60 | 287,30 | 0,00% | - |
| 27.08.2026 | 292,50 | 292,90 | 286,70 | 287,30 | -1,68% | - |
| 26.08.2026 | 290,00 | 294,60 | 288,60 | 292,20 | 1,25% | - |
| 25.08.2026 | 287,40 | 292,10 | 285,60 | 288,60 | 0,52% | - |
| 24.08.2026 | 285,10 | 287,10 | 282,10 | 287,10 | 0,10% | - |
| 21.08.2026 | 281,40 | 290,80 | 281,40 | 286,80 | 1,77% | - |
| 20.08.2026 | 293,00 | 293,40 | 278,70 | 281,80 | -3,82% | - |
| 19.08.2026 | 288,80 | 295,00 | 287,20 | 293,00 | 1,49% | - |
| 18.08.2026 | 290,50 | 292,10 | 286,10 | 288,70 | -2,07% | - |
| 17.08.2026 | 300,20 | 302,70 | 294,80 | 294,80 | -1,67% | - |
| 14.08.2026 | 297,80 | 299,80 | 297,00 | 299,80 | 1,97% | - |
| 13.08.2026 | 298,50 | 302,10 | 294,00 | 294,00 | -1,54% | - |
| 12.08.2026 | 301,40 | 304,90 | 298,50 | 298,60 | -1,16% | - |
| 11.08.2026 | 299,90 | 305,20 | 299,50 | 302,10 | 0,70% | - |
| 10.08.2026 | 297,50 | 302,80 | 294,40 | 300,00 | 1,01% | - |
| 07.08.2026 | 299,50 | 302,00 | 297,00 | 297,00 | 0,78% | - |
| 06.08.2026 | 300,40 | 304,90 | 294,70 | 294,70 | -1,90% | - |
| 05.08.2026 | 303,10 | 306,60 | 297,70 | 300,40 | -0,83% | - |
| 04.08.2026 | 290,10 | 303,10 | 290,00 | 302,90 | 4,95% | - |
| 03.08.2026 | 290,20 | 299,20 | 288,50 | 288,60 | -0,28% | - |
| 31.07.2026 | 296,40 | 296,60 | 287,50 | 289,40 | -2,23% | - |
| 30.07.2026 | 303,40 | 307,40 | 293,80 | 296,00 | -2,37% | - |
| 29.07.2026 | 303,20 | 307,90 | 302,40 | 303,20 | 4,99% | - |
| 28.07.2026 | 306,60 | 310,70 | 288,80 | 288,80 | -5,65% | - |
| 27.07.2026 | 309,10 | 314,60 | 305,90 | 306,10 | -0,49% | - |
| 24.07.2026 | 305,40 | 309,40 | 305,40 | 307,60 | 0,72% | - |
| 23.07.2026 | 294,40 | 310,20 | 294,40 | 305,40 | -1,13% | - |
| 22.07.2026 | 306,60 | 310,80 | 302,50 | 308,90 | 0,95% | - |
| 21.07.2026 | 303,20 | 308,00 | 302,80 | 306,00 | 1,26% | - |
| 20.07.2026 | 291,80 | 307,70 | 288,60 | 302,20 | 3,64% | 210,00 |
| 17.07.2026 | 297,10 | 297,10 | 290,80 | 291,60 | -2,11% | 30,00 |
| 16.07.2026 | 294,30 | 301,30 | 292,10 | 297,90 | 1,46% | - |
| 15.07.2026 | 288,10 | 295,90 | 288,10 | 293,60 | 0,96% | - |
| 14.07.2026 | 284,70 | 290,80 | 279,60 | 290,80 | 2,07% | 1.800,00 |
| 13.07.2026 | 290,20 | 295,00 | 281,30 | 284,90 | -0,56% | 2.400,00 |
| 10.07.2026 | 279,20 | 287,20 | 279,20 | 286,50 | 2,54% | - |
| 09.07.2026 | 277,40 | 284,20 | 276,50 | 279,40 | 0,90% | - |
| 08.07.2026 | 280,30 | 280,80 | 272,60 | 276,90 | -1,70% | - |
| 07.07.2026 | 283,40 | 283,80 | 277,60 | 281,70 | -0,88% | - |
| 06.07.2026 | 286,50 | 286,50 | 282,40 | 284,20 | -0,80% | - |
| 03.07.2026 | 286,20 | 288,20 | 284,70 | 286,50 | 0,39% | - |
| 02.07.2026 | 281,20 | 287,00 | 279,40 | 285,40 | 1,57% | - |
| 01.07.2026 | 281,90 | 283,60 | 279,40 | 281,00 | -0,25% | - |
| 30.06.2026 | 280,30 | 283,60 | 278,10 | 281,70 | 0,72% | - |
| 29.06.2026 | 287,10 | 287,10 | 277,50 | 279,70 | -2,24% | - |
| 26.06.2026 | 277,70 | 287,40 | 275,50 | 286,10 | 2,84% | - |
| 25.06.2026 | 275,90 | 279,50 | 274,20 | 278,20 | 1,16% | - |
| 24.06.2026 | 282,00 | 284,50 | 270,00 | 275,00 | -3,68% | - |
| 23.06.2026 | 283,50 | 285,70 | 277,70 | 285,50 | 0,35% | - |
| 22.06.2026 | 294,90 | 295,40 | 282,70 | 284,50 | 3,83% | - |
| 19.06.2026 | 287,20 | 295,90 | 274,00 | 274,00 | -4,63% | - |
| 18.06.2026 | 287,90 | 289,90 | 286,10 | 287,30 | -0,14% | - |
| 17.06.2026 | 288,30 | 292,90 | 287,50 | 287,70 | -0,03% | - |
| 16.06.2026 | 284,50 | 291,40 | 284,20 | 287,80 | 1,20% | - |
| 15.06.2026 | 289,60 | 293,70 | 284,20 | 284,40 | -1,80% | - |
| 12.06.2026 | 284,20 | 290,30 | 282,00 | 289,60 | 1,69% | - |
| 11.06.2026 | 275,00 | 284,90 | 275,00 | 284,80 | 3,56% | - |
| 10.06.2026 | 284,20 | 286,10 | 271,50 | 275,00 | -3,61% | - |
| 09.06.2026 | 285,20 | 287,80 | 283,40 | 285,30 | -0,97% | - |
| 08.06.2026 | 280,50 | 288,50 | 277,00 | 288,10 | 2,97% | 30,00 |
| 05.06.2026 | 282,10 | 289,20 | 279,80 | 279,80 | -0,78% | - |
| 04.06.2026 | 285,90 | 287,80 | 281,50 | 282,00 | -0,18% | - |
| 03.06.2026 | 285,90 | 290,30 | 282,50 | 282,50 | -0,95% | 288,00 |
| 02.06.2026 | 281,90 | 290,70 | 281,90 | 285,20 | 2,89% | - |
| 01.06.2026 | 286,00 | 287,20 | 275,50 | 277,20 | -2,98% | 182,00 |
| 29.05.2026 | 289,60 | 292,50 | 285,60 | 285,70 | -1,21% | - |
| 28.05.2026 | 285,10 | 290,70 | 284,20 | 289,20 | 5,86% | - |
| 27.05.2026 | 283,60 | 288,70 | 273,20 | 273,20 | -3,70% | - |
| 26.05.2026 | 285,60 | 288,10 | 283,10 | 283,70 | -0,77% | - |
| 25.05.2026 | 284,10 | 286,00 | 282,40 | 285,90 | 0,63% | - |
| 22.05.2026 | 281,10 | 284,40 | 279,30 | 284,10 | 0,28% | - |
| 21.05.2026 | 279,00 | 283,40 | 275,40 | 283,30 | 3,62% | - |
| 20.05.2026 | 272,20 | 276,40 | 269,10 | 273,40 | 0,15% | - |
| 19.05.2026 | 274,50 | 274,90 | 272,30 | 273,00 | -0,69% | - |
| 18.05.2026 | 271,10 | 274,90 | 266,80 | 274,90 | 0,84% | - |
| 15.05.2026 | 271,60 | 274,60 | 266,80 | 272,60 | -0,98% | - |
| 14.05.2026 | 272,00 | 275,30 | 265,80 | 275,30 | 1,66% | - |
| 13.05.2026 | 260,40 | 270,80 | 257,30 | 270,80 | 4,39% | - |
| 12.05.2026 | 266,90 | 268,00 | 258,90 | 259,40 | -5,29% | - |
| 11.05.2026 | 266,80 | 274,20 | 264,10 | 273,90 | 2,35% | - |
| 08.05.2026 | 270,20 | 273,90 | 266,40 | 267,60 | -1,11% | - |
| 07.05.2026 | 276,00 | 277,30 | 270,40 | 270,60 | 1,20% | - |
| 06.05.2026 | 270,40 | 278,20 | 267,40 | 267,40 | 0,45% | - |
| 05.05.2026 | 262,40 | 269,80 | 261,60 | 266,20 | 1,37% | - |
| 04.05.2026 | 260,60 | 267,10 | 260,50 | 262,60 | 0,88% | - |
| 30.04.2026 | 257,00 | 261,50 | 252,90 | 260,30 | 1,01% | - |
| 29.04.2026 | 257,90 | 262,20 | 251,50 | 257,70 | 0,04% | - |
| 28.04.2026 | 262,10 | 264,50 | 257,00 | 257,60 | -2,02% | - |
| 27.04.2026 | 265,30 | 265,30 | 260,10 | 262,90 | -1,05% | - |
| 24.04.2026 | 263,90 | 266,60 | 262,40 | 265,70 | 0,53% | - |
| 23.04.2026 | 262,70 | 267,50 | 260,20 | 264,30 | 0,23% | - |
| 22.04.2026 | 264,90 | 266,50 | 262,40 | 263,70 | -0,30% | - |
| 21.04.2026 | 266,50 | 267,90 | 263,70 | 264,50 | 0,11% | - |
| 20.04.2026 | 271,20 | 271,70 | 263,10 | 264,20 | 1,62% | - |
| 17.04.2026 | 261,60 | 273,10 | 259,90 | 260,00 | 1,64% | - |
| 16.04.2026 | 259,00 | 263,70 | 255,80 | 255,80 | -1,16% | - |
| 15.04.2026 | 256,80 | 258,80 | 251,00 | 258,80 | 0,74% | - |
| 14.04.2026 | 254,30 | 256,90 | 249,20 | 256,90 | 1,02% | - |
| 13.04.2026 | 254,00 | 255,80 | 250,00 | 254,30 | -0,55% | - |
| 10.04.2026 | 252,50 | 256,20 | 247,10 | 255,70 | 1,35% | - |