288,900€
5,36%
Echtzeit-Aktienkurs Grupa Kety S.A.
Bid:
Ask:
Aktienkurse zur Grupa Kety S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 276,00 | 276,00 | 276,00 | 276,00 | 0,66% | - |
| 17.09.2026 | 268,40 | 274,20 | 268,40 | 274,20 | -4,13% | - |
| 16.09.2026 | 277,20 | 286,00 | 277,20 | 286,00 | -0,35% | 5,00 |
| 15.09.2026 | 263,00 | 287,00 | 263,00 | 287,00 | 7,89% | - |
| 14.09.2026 | 278,00 | 278,00 | 266,00 | 266,00 | -3,90% | 10,00 |
| 11.09.2026 | 272,40 | 276,80 | 272,40 | 276,80 | -2,12% | - |
| 10.09.2026 | 282,80 | 282,80 | 282,80 | 282,80 | -1,74% | - |
| 09.09.2026 | 282,80 | 291,00 | 282,80 | 287,80 | -3,16% | 5,00 |
| 08.09.2026 | 287,00 | 297,20 | 287,00 | 297,20 | 5,92% | 1,00 |
| 07.09.2026 | 271,40 | 280,60 | 271,40 | 280,60 | 3,77% | - |
| 04.09.2026 | 270,40 | 270,40 | 270,40 | 270,40 | 1,27% | - |
| 03.09.2026 | 267,00 | 267,00 | 267,00 | 267,00 | -0,22% | - |
| 02.09.2026 | 267,60 | 267,60 | 267,60 | 267,60 | -3,39% | - |
| 01.09.2026 | 277,00 | 277,00 | 277,00 | 277,00 | 1,32% | - |
| 31.08.2026 | 273,40 | 273,40 | 273,40 | 273,40 | -2,64% | - |
| 28.08.2026 | 272,40 | 280,80 | 272,40 | 280,80 | 0,86% | 10,00 |
| 27.08.2026 | 278,40 | 278,40 | 278,40 | 278,40 | -0,57% | - |
| 26.08.2026 | 274,60 | 280,00 | 274,60 | 280,00 | -0,78% | - |
| 25.08.2026 | 273,00 | 287,00 | 273,00 | 282,20 | 3,37% | - |
| 24.08.2026 | 270,80 | 273,00 | 270,80 | 273,00 | 2,02% | 11,00 |
| 21.08.2026 | 267,60 | 267,60 | 267,60 | 267,60 | -7,72% | - |
| 20.08.2026 | 278,00 | 290,00 | 278,00 | 290,00 | 2,76% | - |
| 19.08.2026 | 273,80 | 282,20 | 273,80 | 282,20 | -0,35% | - |
| 18.08.2026 | 272,60 | 283,20 | 272,60 | 283,20 | -3,21% | - |
| 17.08.2026 | 292,60 | 292,60 | 292,60 | 292,60 | 3,54% | - |
| 14.08.2026 | 282,60 | 282,60 | 282,60 | 282,60 | -0,84% | - |
| 13.08.2026 | 285,00 | 285,00 | 285,00 | 285,00 | -0,84% | - |
| 12.08.2026 | 287,40 | 287,40 | 287,40 | 287,40 | 0,49% | - |
| 11.08.2026 | 286,00 | 286,00 | 286,00 | 286,00 | 1,49% | - |
| 10.08.2026 | 281,80 | 281,80 | 281,80 | 281,80 | -3,43% | - |
| 07.08.2026 | 291,80 | 291,80 | 291,80 | 291,80 | -0,95% | - |
| 06.08.2026 | 294,60 | 294,60 | 294,60 | 294,60 | -4,78% | - |
| 05.08.2026 | 298,00 | 311,40 | 298,00 | 309,40 | 7,36% | 22,00 |
| 04.08.2026 | 288,20 | 288,20 | 288,20 | 288,20 | 4,19% | - |
| 03.08.2026 | 276,60 | 276,60 | 276,60 | 276,60 | -1,85% | - |
| 31.07.2026 | 281,80 | 281,80 | 281,80 | 281,80 | -2,42% | - |
| 30.07.2026 | 288,80 | 288,80 | 288,80 | 288,80 | 0,07% | - |
| 29.07.2026 | 288,60 | 288,60 | 288,60 | 288,60 | -0,89% | - |
| 28.07.2026 | 291,20 | 291,20 | 291,20 | 291,20 | -0,61% | - |
| 27.07.2026 | 293,00 | 293,00 | 293,00 | 293,00 | -1,81% | - |
| 24.07.2026 | 298,40 | 298,40 | 298,40 | 298,40 | 1,70% | - |
| 23.07.2026 | 293,40 | 293,40 | 293,40 | 293,40 | 0,76% | - |
| 22.07.2026 | 291,20 | 291,20 | 291,20 | 291,20 | 1,39% | - |
| 21.07.2026 | 287,20 | 287,20 | 287,20 | 287,20 | 1,77% | - |
| 20.07.2026 | 282,20 | 282,20 | 282,20 | 282,20 | 0,43% | - |
| 17.07.2026 | 281,00 | 281,00 | 281,00 | 281,00 | -8,77% | - |
| 16.07.2026 | 278,60 | 308,00 | 278,60 | 308,00 | 2,67% | 7,00 |
| 15.07.2026 | 276,60 | 300,00 | 276,60 | 300,00 | 10,46% | 5,00 |
| 14.07.2026 | 271,60 | 271,60 | 271,60 | 271,60 | -3,35% | - |
| 13.07.2026 | 271,00 | 281,00 | 271,00 | 281,00 | 5,88% | - |
| 10.07.2026 | 265,40 | 265,40 | 265,40 | 265,40 | -4,19% | - |
| 09.07.2026 | 262,80 | 277,00 | 262,80 | 277,00 | 3,44% | - |
| 08.07.2026 | 267,80 | 267,80 | 267,80 | 267,80 | -1,33% | - |
| 07.07.2026 | 271,40 | 271,40 | 271,40 | 271,40 | -0,37% | - |
| 06.07.2026 | 272,40 | 272,40 | 272,40 | 272,40 | -2,58% | - |
| 03.07.2026 | 279,60 | 279,60 | 279,60 | 279,60 | 2,49% | - |
| 02.07.2026 | 272,80 | 272,80 | 272,80 | 272,80 | -1,37% | - |
| 01.07.2026 | 276,60 | 276,60 | 276,60 | 276,60 | 0,29% | - |
| 30.06.2026 | 275,80 | 275,80 | 275,80 | 275,80 | -0,43% | - |
| 29.06.2026 | 277,00 | 277,00 | 277,00 | 277,00 | 5,00% | - |
| 26.06.2026 | 263,80 | 263,80 | 263,80 | 263,80 | 0,84% | - |
| 25.06.2026 | 261,60 | 261,60 | 261,60 | 261,60 | -3,04% | - |
| 24.06.2026 | 269,80 | 269,80 | 269,80 | 269,80 | 0,00% | - |
| 23.06.2026 | 269,80 | 269,80 | 269,80 | 269,80 | -4,46% | - |
| 22.06.2026 | 282,40 | 282,40 | 282,40 | 282,40 | -2,62% | - |
| 19.06.2026 | 273,40 | 290,00 | 273,40 | 290,00 | 0,00% | - |
| 18.06.2026 | 273,80 | 290,00 | 273,80 | 290,00 | -2,36% | - |
| 17.06.2026 | 274,00 | 297,00 | 274,00 | 297,00 | 4,95% | 1,00 |
| 16.06.2026 | 283,00 | 283,00 | 283,00 | 283,00 | -0,98% | - |
| 15.06.2026 | 272,40 | 285,80 | 272,40 | 285,80 | 2,07% | - |
| 12.06.2026 | 280,00 | 280,00 | 280,00 | 280,00 | 3,32% | - |
| 11.06.2026 | 271,00 | 271,00 | 271,00 | 271,00 | -2,31% | - |
| 10.06.2026 | 277,40 | 277,40 | 277,40 | 277,40 | -0,86% | - |
| 09.06.2026 | 277,20 | 279,80 | 277,20 | 279,80 | -1,27% | - |
| 08.06.2026 | 270,40 | 283,40 | 270,40 | 283,40 | 3,51% | 5,00 |
| 05.06.2026 | 273,80 | 273,80 | 273,80 | 273,80 | 0,15% | - |
| 04.06.2026 | 273,40 | 273,40 | 273,40 | 273,40 | -0,07% | - |
| 03.06.2026 | 273,60 | 273,60 | 273,60 | 273,60 | 1,94% | - |
| 02.06.2026 | 268,40 | 268,40 | 268,40 | 268,40 | -1,25% | - |
| 01.06.2026 | 271,80 | 271,80 | 271,80 | 271,80 | -1,24% | - |
| 29.05.2026 | 275,20 | 275,20 | 275,20 | 275,20 | 1,33% | - |
| 28.05.2026 | 271,60 | 271,60 | 271,60 | 271,60 | 0,82% | - |
| 27.05.2026 | 269,40 | 269,40 | 269,40 | 269,40 | 0,00% | - |
| 26.05.2026 | 272,40 | 272,40 | 269,40 | 269,40 | -1,25% | 44,00 |
| 25.05.2026 | 272,80 | 272,80 | 272,80 | 272,80 | 2,17% | - |
| 22.05.2026 | 267,00 | 267,00 | 267,00 | 267,00 | -4,03% | - |
| 21.05.2026 | 268,80 | 278,20 | 268,80 | 278,20 | 8,76% | 55,00 |
| 20.05.2026 | 255,80 | 255,80 | 255,80 | 255,80 | -1,84% | - |
| 19.05.2026 | 260,60 | 260,60 | 260,60 | 260,60 | -0,38% | - |
| 18.05.2026 | 261,60 | 261,60 | 261,60 | 261,60 | -0,68% | - |
| 15.05.2026 | 263,40 | 263,40 | 263,40 | 263,40 | 0,61% | - |
| 14.05.2026 | 261,80 | 261,80 | 261,80 | 261,80 | -1,28% | 5,00 |
| 13.05.2026 | 254,20 | 265,20 | 254,20 | 265,20 | 3,35% | 4,00 |
| 12.05.2026 | 256,60 | 256,60 | 256,60 | 256,60 | -1,00% | - |
| 11.05.2026 | 259,20 | 259,20 | 259,20 | 259,20 | 0,15% | - |
| 08.05.2026 | 260,00 | 260,00 | 258,80 | 258,80 | -1,30% | 9,00 |
| 07.05.2026 | 262,20 | 262,20 | 262,20 | 262,20 | 2,42% | - |
| 06.05.2026 | 256,00 | 256,00 | 256,00 | 256,00 | 2,40% | - |
| 05.05.2026 | 250,00 | 250,00 | 250,00 | 250,00 | 0,73% | - |
| 04.05.2026 | 248,20 | 248,20 | 248,20 | 248,20 | 1,14% | - |