8,125€
0,31%
Echtzeit-Aktienkurs KEISEI EL. RWY
Bid:
Ask:
Aktienkurse zur KEISEI EL. RWY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 8,05 | 8,30 | 7,93 | 8,10 | 0,00% | - |
| 02.04.2025 | 8,28 | 8,28 | 7,98 | 8,10 | -2,41% | - |
| 01.04.2025 | 8,38 | 8,38 | 8,08 | 8,30 | -1,19% | - |
| 31.03.2025 | 8,55 | 8,55 | 8,25 | 8,40 | -2,04% | - |
| 28.03.2025 | 8,68 | 8,73 | 8,48 | 8,58 | -4,19% | - |
| 27.03.2025 | 8,98 | 9,03 | 8,83 | 8,95 | 0,56% | - |
| 26.03.2025 | 9,38 | 9,38 | 8,90 | 8,90 | -5,82% | - |
| 25.03.2025 | 9,38 | 9,45 | 9,23 | 9,45 | 0,00% | - |
| 24.03.2025 | 9,38 | 9,48 | 9,33 | 9,45 | 1,07% | - |
| 21.03.2025 | 9,28 | 9,40 | 9,03 | 9,35 | 1,08% | - |
| 20.03.2025 | 9,28 | 9,35 | 9,20 | 9,25 | -0,54% | - |
| 19.03.2025 | 9,03 | 9,35 | 9,03 | 9,30 | 2,76% | - |
| 18.03.2025 | 9,08 | 9,10 | 8,98 | 9,05 | -0,55% | - |
| 17.03.2025 | 9,13 | 9,20 | 9,05 | 9,10 | -0,55% | - |
| 14.03.2025 | 9,25 | 9,25 | 9,05 | 9,15 | -0,54% | - |
| 13.03.2025 | 9,28 | 9,33 | 9,15 | 9,20 | -1,60% | - |
| 12.03.2025 | 8,78 | 9,53 | 8,78 | 9,35 | 7,47% | - |
| 11.03.2025 | 9,28 | 9,28 | 8,65 | 8,70 | -6,45% | - |
| 10.03.2025 | 9,53 | 9,53 | 8,98 | 9,30 | -2,36% | - |
| 07.03.2025 | 9,28 | 9,63 | 9,28 | 9,53 | 2,70% | - |
| 06.03.2025 | 9,48 | 9,48 | 9,20 | 9,28 | -2,88% | - |
| 05.03.2025 | 9,58 | 9,60 | 9,33 | 9,55 | 0,53% | - |
| 04.03.2025 | 9,53 | 9,78 | 9,48 | 9,50 | -0,26% | - |
| 03.03.2025 | 9,35 | 9,68 | 9,35 | 9,53 | 1,87% | - |
| 28.02.2025 | 9,33 | 9,35 | 8,98 | 9,35 | 0,54% | - |
| 27.02.2025 | 9,38 | 9,38 | 9,20 | 9,30 | -0,80% | - |
| 26.02.2025 | 9,40 | 9,45 | 9,33 | 9,38 | 1,90% | - |
| 25.02.2025 | 9,38 | 9,38 | 9,15 | 9,20 | -1,34% | - |
| 24.02.2025 | 9,43 | 9,45 | 9,25 | 9,33 | -1,32% | - |
| 21.02.2025 | 9,60 | 9,60 | 9,13 | 9,45 | -1,05% | - |
| 20.02.2025 | 9,38 | 9,75 | 9,38 | 9,55 | 2,14% | - |
| 19.02.2025 | 9,68 | 9,68 | 9,28 | 9,35 | -3,11% | - |
| 18.02.2025 | 9,43 | 9,78 | 9,43 | 9,65 | 2,66% | - |
| 17.02.2025 | 9,43 | 9,43 | 9,13 | 9,40 | -0,27% | - |
| 14.02.2025 | 9,28 | 9,48 | 9,28 | 9,43 | 1,62% | - |
| 13.02.2025 | 9,08 | 9,35 | 9,08 | 9,28 | 1,92% | - |
| 12.02.2025 | 9,13 | 9,28 | 9,05 | 9,10 | -1,09% | - |
| 11.02.2025 | 9,18 | 9,25 | 9,15 | 9,20 | 0,00% | - |
| 10.02.2025 | 9,23 | 9,23 | 9,13 | 9,20 | -0,54% | - |
| 07.02.2025 | 9,20 | 9,30 | 9,08 | 9,25 | 0,54% | - |
| 06.02.2025 | 9,13 | 9,20 | 9,08 | 9,20 | 0,27% | - |
| 05.02.2025 | 9,05 | 9,18 | 9,03 | 9,18 | 0,82% | - |
| 04.02.2025 | 9,13 | 9,13 | 8,98 | 9,10 | -0,55% | - |
| 03.02.2025 | 9,15 | 9,25 | 9,05 | 9,15 | 0,00% | - |
| 31.01.2025 | 9,33 | 9,48 | 9,03 | 9,15 | -1,61% | - |
| 30.01.2025 | 9,28 | 9,48 | 9,23 | 9,30 | 0,81% | - |
| 29.01.2025 | 9,08 | 9,33 | 9,08 | 9,23 | 1,37% | - |
| 28.01.2025 | 9,03 | 9,10 | 8,98 | 9,10 | 4,60% | - |
| 27.01.2025 | 8,68 | 8,80 | 8,63 | 8,70 | 0,58% | - |
| 24.01.2025 | 8,58 | 8,75 | 8,58 | 8,65 | 0,87% | - |
| 23.01.2025 | 8,58 | 8,60 | 8,48 | 8,58 | -0,29% | - |
| 22.01.2025 | 8,65 | 8,65 | 8,53 | 8,60 | -1,15% | - |
| 21.01.2025 | 8,58 | 8,78 | 8,58 | 8,70 | 1,75% | - |
| 20.01.2025 | 8,73 | 8,73 | 8,55 | 8,55 | -2,84% | - |
| 17.01.2025 | 8,88 | 8,88 | 8,68 | 8,80 | 0,00% | - |
| 16.01.2025 | 8,78 | 8,88 | 8,78 | 8,80 | 0,28% | - |
| 15.01.2025 | 8,75 | 8,85 | 8,58 | 8,78 | 0,29% | - |
| 14.01.2025 | 8,88 | 8,88 | 8,70 | 8,75 | -1,41% | - |
| 13.01.2025 | 8,78 | 8,88 | 8,78 | 8,88 | 1,14% | - |
| 10.01.2025 | 8,63 | 8,83 | 8,63 | 8,78 | 1,15% | - |
| 09.01.2025 | 8,65 | 8,73 | 8,63 | 8,68 | 0,58% | - |
| 08.01.2025 | 8,78 | 8,78 | 8,58 | 8,63 | -1,15% | - |
| 07.01.2025 | 8,65 | 8,80 | 8,65 | 8,73 | 0,29% | - |
| 06.01.2025 | 8,75 | 8,75 | 8,58 | 8,70 | -0,85% | - |
| 03.01.2025 | 8,70 | 8,80 | 8,65 | 8,78 | 0,86% | - |
| 02.01.2025 | 8,60 | 8,75 | 8,60 | 8,70 | 1,16% | - |
| 30.12.2024 | 8,73 | 8,75 | 8,53 | 8,60 | -1,15% | - |
| 27.12.2024 | 25,90 | 25,90 | 8,65 | 8,70 | -66,41% | - |
| 23.12.2024 | 25,70 | 26,00 | 25,70 | 25,90 | 0,78% | - |
| 20.12.2024 | 25,20 | 26,50 | 25,20 | 25,70 | 1,98% | - |
| 19.12.2024 | 25,60 | 25,90 | 24,90 | 25,20 | -1,56% | - |
| 18.12.2024 | 26,10 | 26,10 | 25,10 | 25,60 | -1,92% | - |
| 17.12.2024 | 24,90 | 26,10 | 24,90 | 26,10 | 4,82% | - |
| 16.12.2024 | 25,50 | 25,50 | 24,70 | 24,90 | -2,35% | - |
| 13.12.2024 | 26,20 | 26,20 | 25,50 | 25,50 | -2,67% | - |
| 12.12.2024 | 26,40 | 26,40 | 25,90 | 26,20 | -0,76% | - |
| 11.12.2024 | 26,60 | 26,60 | 26,20 | 26,40 | -0,75% | - |
| 10.12.2024 | 26,50 | 27,10 | 26,40 | 26,60 | 0,38% | - |
| 09.12.2024 | 27,10 | 27,10 | 26,40 | 26,50 | -2,21% | - |
| 06.12.2024 | 26,70 | 27,40 | 26,70 | 27,10 | 1,50% | - |
| 05.12.2024 | 27,40 | 27,40 | 26,50 | 26,70 | -2,55% | - |
| 04.12.2024 | 28,60 | 28,60 | 27,10 | 27,40 | -4,20% | - |
| 03.12.2024 | 28,70 | 28,80 | 28,10 | 28,60 | -0,69% | - |
| 02.12.2024 | 28,40 | 29,10 | 28,30 | 28,80 | 1,41% | - |
| 29.11.2024 | 28,70 | 29,10 | 28,10 | 28,40 | -1,05% | - |
| 28.11.2024 | 29,00 | 29,00 | 28,30 | 28,70 | -1,03% | - |
| 27.11.2024 | 28,10 | 29,30 | 28,10 | 29,00 | 3,20% | - |
| 26.11.2024 | 27,00 | 28,50 | 27,00 | 28,10 | 4,07% | - |
| 25.11.2024 | 23,80 | 27,50 | 23,80 | 27,00 | 13,45% | - |
| 22.11.2024 | 23,50 | 24,30 | 23,50 | 23,80 | -0,42% | - |
| 21.11.2024 | 23,90 | 24,00 | 23,30 | 23,90 | 0,00% | - |
| 20.11.2024 | 24,70 | 24,70 | 22,50 | 23,90 | -3,24% | - |
| 19.11.2024 | 24,70 | 25,10 | 24,30 | 24,70 | 0,00% | - |
| 18.11.2024 | 24,80 | 25,50 | 24,70 | 24,70 | -0,40% | - |
| 15.11.2024 | 24,40 | 24,80 | 24,40 | 24,80 | 1,64% | - |
| 14.11.2024 | 25,00 | 25,00 | 23,10 | 24,40 | -2,40% | - |
| 13.11.2024 | 25,80 | 25,80 | 24,70 | 25,00 | -3,10% | - |
| 12.11.2024 | 26,40 | 26,40 | 25,60 | 25,80 | -2,27% | - |
| 11.11.2024 | 25,90 | 26,60 | 25,90 | 26,40 | 1,93% | - |
| 08.11.2024 | 24,60 | 26,30 | 24,60 | 25,90 | 5,28% | - |