284,200€
-1,86%
Echtzeit-Aktienkurs Grupa Kety S.A.
Bid:
Ask:
Aktienkurse zur Grupa Kety S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 288,60 | 289,80 | 283,50 | 284,10 | -2,24% | - |
| 29.10.2026 | 287,50 | 294,00 | 286,70 | 290,60 | 1,18% | - |
| 28.10.2026 | 286,40 | 288,90 | 285,10 | 287,20 | 0,14% | - |
| 27.10.2026 | 282,40 | 287,30 | 278,80 | 286,80 | 1,24% | - |
| 26.10.2026 | 283,80 | 286,70 | 281,00 | 283,30 | -0,11% | - |
| 23.10.2026 | 284,00 | 286,20 | 282,70 | 283,60 | -0,25% | - |
| 22.10.2026 | 288,20 | 288,20 | 282,90 | 284,30 | -2,34% | - |
| 21.10.2026 | 287,80 | 291,10 | 283,60 | 291,10 | 1,71% | - |
| 20.10.2026 | 287,90 | 288,60 | 281,00 | 286,20 | -0,87% | - |
| 19.10.2026 | 291,50 | 296,10 | 287,50 | 288,70 | -0,96% | 48,00 |
| 16.10.2026 | 291,50 | 297,40 | 288,40 | 291,50 | 0,00% | - |
| 15.10.2026 | 291,50 | 291,50 | 285,80 | 291,50 | -0,41% | - |
| 14.10.2026 | 291,50 | 294,00 | 289,00 | 292,70 | -0,07% | - |
| 13.10.2026 | 286,20 | 297,30 | 285,70 | 292,90 | 2,34% | 90,00 |
| 12.10.2026 | 290,20 | 296,90 | 282,60 | 286,20 | -2,25% | - |
| 09.10.2026 | 287,00 | 297,10 | 286,90 | 292,80 | 1,99% | - |
| 08.10.2026 | 289,20 | 290,90 | 281,50 | 287,10 | -1,03% | - |
| 07.10.2026 | 298,50 | 299,20 | 288,20 | 290,10 | -2,65% | - |
| 06.10.2026 | 292,00 | 300,00 | 286,50 | 298,00 | 2,69% | - |
| 05.10.2026 | 287,40 | 297,50 | 281,60 | 290,20 | 1,40% | - |
| 02.10.2026 | 281,80 | 289,00 | 281,80 | 286,20 | 1,13% | - |
| 01.10.2026 | 289,40 | 291,50 | 279,60 | 283,00 | -2,65% | 300,00 |
| 30.09.2026 | 289,10 | 293,80 | 288,20 | 290,70 | 0,80% | - |
| 29.09.2026 | 293,10 | 293,10 | 287,60 | 288,40 | -0,31% | - |
| 28.09.2026 | 287,20 | 290,80 | 283,90 | 289,30 | 0,38% | - |
| 25.09.2026 | 290,90 | 291,50 | 285,70 | 288,20 | -1,23% | - |
| 24.09.2026 | 287,60 | 292,80 | 285,10 | 291,80 | 0,93% | - |
| 23.09.2026 | 296,50 | 299,50 | 288,30 | 289,10 | -2,07% | - |
| 22.09.2026 | 293,80 | 302,20 | 291,10 | 295,20 | 0,44% | - |
| 21.09.2026 | 290,70 | 294,10 | 288,10 | 293,90 | 1,31% | - |
| 18.09.2026 | 289,40 | 292,90 | 287,60 | 290,10 | -0,51% | - |
| 17.09.2026 | 283,10 | 291,80 | 280,90 | 291,60 | 3,33% | - |
| 16.09.2026 | 291,60 | 293,90 | 281,70 | 282,20 | 1,66% | - |
| 15.09.2026 | 266,30 | 294,70 | 264,10 | 277,60 | 2,44% | - |
| 14.09.2026 | 282,60 | 282,70 | 263,30 | 271,00 | -4,04% | - |
| 11.09.2026 | 283,90 | 286,10 | 281,00 | 282,40 | -1,43% | - |
| 10.09.2026 | 287,30 | 292,80 | 282,30 | 286,50 | -0,17% | - |
| 09.09.2026 | 293,00 | 293,60 | 286,10 | 287,00 | -2,11% | - |
| 08.09.2026 | 290,20 | 294,60 | 285,10 | 293,20 | -0,14% | - |
| 07.09.2026 | 284,90 | 293,60 | 284,70 | 293,60 | 2,09% | - |
| 04.09.2026 | 286,20 | 287,60 | 283,60 | 287,60 | 0,59% | - |
| 03.09.2026 | 281,90 | 288,00 | 278,30 | 285,90 | 1,67% | - |
| 02.09.2026 | 281,70 | 284,70 | 278,30 | 281,20 | -0,99% | - |
| 01.09.2026 | 290,80 | 291,80 | 280,60 | 284,00 | -2,57% | 175,00 |
| 31.08.2026 | 286,60 | 292,10 | 286,20 | 291,50 | 1,46% | - |
| 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% | - |