286,400€
5,22%
Echtzeit-Aktienkurs Grupa Kety S.A.
Bid:
Ask:
Aktienkurse zur Grupa Kety S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2026 | 283,60 | 288,70 | 283,00 | 287,60 | 1,37% | - |
| 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% | - |
| 09.04.2026 | 248,30 | 252,60 | 246,80 | 252,30 | 1,33% | - |
| 08.04.2026 | 238,80 | 250,10 | 236,40 | 249,00 | 5,91% | - |
| 07.04.2026 | 238,30 | 240,70 | 233,00 | 235,10 | -1,18% | - |
| 02.04.2026 | 231,80 | 238,30 | 230,20 | 237,90 | 1,19% | - |
| 01.04.2026 | 232,10 | 238,20 | 229,70 | 235,10 | 2,31% | - |
| 31.03.2026 | 228,90 | 232,30 | 227,60 | 229,80 | 2,77% | - |
| 30.03.2026 | 228,80 | 230,40 | 223,60 | 223,60 | -2,14% | - |
| 27.03.2026 | 226,10 | 230,70 | 224,00 | 228,50 | 1,38% | - |
| 26.03.2026 | 225,90 | 226,60 | 221,30 | 225,40 | -0,70% | - |
| 25.03.2026 | 224,30 | 231,00 | 223,60 | 227,00 | 1,52% | 1.443,00 |
| 24.03.2026 | 224,60 | 225,80 | 221,80 | 223,60 | -0,97% | - |
| 23.03.2026 | 220,60 | 227,10 | 210,90 | 225,80 | 1,12% | - |
| 20.03.2026 | 228,80 | 230,80 | 221,80 | 223,30 | -1,93% | - |
| 19.03.2026 | 228,50 | 231,70 | 224,90 | 227,70 | -0,65% | - |
| 18.03.2026 | 234,00 | 236,90 | 229,10 | 229,20 | -1,42% | - |
| 17.03.2026 | 222,10 | 234,60 | 221,80 | 232,50 | 4,35% | - |
| 16.03.2026 | 222,90 | 224,80 | 220,50 | 222,80 | 0,27% | - |
| 13.03.2026 | 226,20 | 227,40 | 222,00 | 222,20 | -2,11% | - |
| 12.03.2026 | 232,40 | 235,60 | 224,10 | 227,00 | -2,70% | - |
| 11.03.2026 | 234,30 | 236,20 | 230,20 | 233,30 | -0,55% | - |
| 10.03.2026 | 237,20 | 241,50 | 234,50 | 234,60 | 3,17% | - |
| 09.03.2026 | 234,80 | 238,60 | 227,40 | 227,40 | -3,81% | - |
| 06.03.2026 | 243,90 | 245,50 | 236,10 | 236,40 | -2,88% | 318,00 |
| 05.03.2026 | 247,00 | 249,40 | 242,30 | 243,40 | -1,82% | - |
| 04.03.2026 | 238,40 | 247,90 | 238,40 | 247,90 | 3,55% | - |
| 03.03.2026 | 251,50 | 251,70 | 237,00 | 239,40 | -5,26% | 462,00 |
| 02.03.2026 | 254,20 | 256,60 | 246,80 | 252,70 | -1,25% | - |
| 27.02.2026 | 260,80 | 262,60 | 255,00 | 255,90 | -1,95% | - |
| 26.02.2026 | 258,40 | 261,20 | 258,30 | 261,00 | 0,97% | - |
| 25.02.2026 | 254,50 | 258,60 | 253,90 | 258,50 | 1,49% | - |
| 24.02.2026 | 252,40 | 255,80 | 250,70 | 254,70 | 1,15% | - |
| 23.02.2026 | 254,20 | 254,30 | 249,30 | 251,80 | -0,20% | 150,00 |
| 20.02.2026 | 251,40 | 253,30 | 249,40 | 252,30 | 0,52% | - |
| 19.02.2026 | 255,30 | 256,30 | 248,40 | 251,00 | -1,76% | - |
| 18.02.2026 | 250,80 | 255,80 | 250,10 | 255,50 | 2,20% | - |
| 17.02.2026 | 253,20 | 255,10 | 249,20 | 250,00 | -1,50% | - |
| 16.02.2026 | 254,00 | 255,30 | 252,90 | 253,80 | 0,20% | - |
| 13.02.2026 | 255,40 | 257,00 | 252,00 | 253,30 | 3,64% | 465,00 |
| 12.02.2026 | 255,70 | 258,60 | 244,40 | 244,40 | -4,27% | - |
| 11.02.2026 | 251,20 | 256,70 | 249,20 | 255,30 | 1,59% | - |
| 10.02.2026 | 255,70 | 257,40 | 250,10 | 251,30 | -1,76% | - |
| 09.02.2026 | 247,20 | 256,30 | 247,10 | 255,80 | 4,84% | - |
| 06.02.2026 | 243,20 | 247,20 | 242,60 | 244,00 | 0,21% | - |
| 05.02.2026 | 246,00 | 248,30 | 242,70 | 243,50 | -1,30% | - |
| 04.02.2026 | 246,90 | 247,80 | 244,70 | 246,70 | 1,44% | - |
| 03.02.2026 | 241,90 | 248,10 | 240,70 | 243,20 | 1,42% | - |
| 02.02.2026 | 240,30 | 243,50 | 237,90 | 239,80 | -0,79% | 550,00 |
| 30.01.2026 | 239,70 | 242,10 | 237,20 | 241,70 | 0,88% | - |
| 29.01.2026 | 241,00 | 243,50 | 239,00 | 239,60 | -0,58% | - |
| 28.01.2026 | 242,70 | 244,90 | 238,40 | 241,00 | -0,74% | - |
| 27.01.2026 | 241,30 | 246,50 | 240,30 | 242,80 | 0,50% | 180,00 |
| 26.01.2026 | 244,00 | 244,50 | 238,90 | 241,60 | -0,94% | 448,00 |
| 23.01.2026 | 244,10 | 244,80 | 242,00 | 243,90 | 1,54% | - |
| 22.01.2026 | 241,50 | 244,40 | 239,90 | 240,20 | 1,26% | - |
| 21.01.2026 | 238,10 | 239,30 | 235,70 | 237,20 | -0,25% | - |
| 20.01.2026 | 234,40 | 238,30 | 232,00 | 237,80 | 1,15% | - |
| 19.01.2026 | 237,80 | 238,60 | 232,70 | 235,10 | -1,67% | - |
| 16.01.2026 | 240,20 | 241,30 | 236,30 | 239,10 | -0,37% | - |
| 15.01.2026 | 236,30 | 240,10 | 235,60 | 240,00 | 1,52% | - |
| 14.01.2026 | 234,90 | 238,60 | 234,00 | 236,40 | 0,60% | - |
| 13.01.2026 | 234,60 | 236,50 | 230,70 | 235,00 | 0,26% | - |
| 12.01.2026 | 233,20 | 234,80 | 229,90 | 234,40 | 0,64% | - |
| 09.01.2026 | 229,30 | 233,40 | 224,90 | 232,90 | 1,79% | - |
| 08.01.2026 | 228,10 | 229,50 | 223,50 | 228,80 | 0,26% | - |
| 07.01.2026 | 218,70 | 228,50 | 218,70 | 228,20 | 3,26% | - |
| 06.01.2026 | 220,10 | 221,30 | 220,10 | 221,00 | 2,50% | - |
| 05.01.2026 | 222,20 | 224,50 | 215,60 | 215,60 | 1,22% | - |