25,700€
1,98%
Echtzeit-Aktienkurs KEISEI EL. RWY
Bid:
Ask:
Aktienkurse zur KEISEI EL. RWY Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
07.11.2024 | 24,40 | 24,90 | 22,90 | 24,60 | 0,82% | - |
06.11.2024 | 24,50 | 25,70 | 24,10 | 24,40 | 0,00% | - |
05.11.2024 | 24,70 | 25,00 | 23,90 | 24,40 | -1,21% | - |
04.11.2024 | 24,80 | 24,90 | 24,70 | 24,70 | -0,40% | - |
01.11.2024 | 24,60 | 25,20 | 24,50 | 24,80 | 0,81% | - |
31.10.2024 | 23,50 | 25,00 | 23,50 | 24,60 | 4,68% | - |
30.10.2024 | 23,80 | 23,80 | 23,30 | 23,50 | -1,26% | - |
29.10.2024 | 23,40 | 23,80 | 23,40 | 23,80 | 1,71% | - |
28.10.2024 | 23,30 | 23,50 | 23,10 | 23,40 | 0,43% | - |
25.10.2024 | 22,90 | 23,60 | 22,90 | 23,30 | 1,75% | - |
24.10.2024 | 23,30 | 23,30 | 22,70 | 22,90 | -1,72% | - |
23.10.2024 | 23,40 | 23,50 | 23,00 | 23,30 | -0,43% | - |
22.10.2024 | 23,80 | 23,80 | 23,20 | 23,40 | -1,68% | - |
21.10.2024 | 23,40 | 24,00 | 23,40 | 23,80 | 1,71% | - |
18.10.2024 | 23,60 | 23,60 | 23,30 | 23,40 | -0,85% | - |
17.10.2024 | 24,00 | 24,00 | 23,40 | 23,60 | -1,67% | - |
16.10.2024 | 23,90 | 24,20 | 23,80 | 24,00 | -2,83% | - |
15.10.2024 | 24,30 | 24,70 | 23,50 | 24,70 | 4,22% | - |
14.10.2024 | 23,80 | 24,20 | 23,70 | 23,70 | -0,42% | - |
11.10.2024 | 23,70 | 24,20 | 23,50 | 23,80 | -1,65% | - |
10.10.2024 | 25,00 | 25,00 | 23,80 | 24,20 | -3,20% | - |
09.10.2024 | 24,90 | 25,10 | 24,80 | 25,00 | -1,96% | - |
08.10.2024 | 25,00 | 25,80 | 25,00 | 25,50 | 2,00% | - |
07.10.2024 | 25,30 | 25,50 | 24,70 | 25,00 | -2,72% | - |
04.10.2024 | 25,70 | 25,80 | 25,30 | 25,70 | 0,00% | - |
03.10.2024 | 26,10 | 26,10 | 25,60 | 25,70 | -1,53% | - |
02.10.2024 | 26,70 | 26,70 | 26,00 | 26,10 | -2,25% | - |
01.10.2024 | 26,80 | 27,00 | 26,20 | 26,70 | -0,37% | - |
30.09.2024 | 26,50 | 27,20 | 26,50 | 26,80 | 1,13% | - |
27.09.2024 | 27,60 | 27,60 | 26,20 | 26,50 | -3,99% | - |
26.09.2024 | 27,10 | 27,80 | 26,90 | 27,60 | 1,47% | - |
25.09.2024 | 27,10 | 27,40 | 26,90 | 27,20 | 0,37% | - |
24.09.2024 | 27,30 | 27,40 | 27,00 | 27,10 | -3,56% | - |
23.09.2024 | 27,80 | 28,10 | 27,70 | 28,10 | 1,08% | - |
20.09.2024 | 29,00 | 29,00 | 27,60 | 27,80 | -4,14% | - |
19.09.2024 | 28,30 | 29,30 | 28,30 | 29,00 | 2,47% | - |
18.09.2024 | 28,10 | 28,50 | 28,10 | 28,30 | -2,41% | - |
17.09.2024 | 29,00 | 29,40 | 28,70 | 29,00 | 0,00% | - |
16.09.2024 | 29,00 | 30,00 | 28,90 | 29,00 | 0,00% | - |
13.09.2024 | 29,50 | 29,50 | 28,90 | 29,00 | -1,69% | - |
12.09.2024 | 29,30 | 29,50 | 28,80 | 29,50 | 0,00% | - |
11.09.2024 | 29,10 | 29,80 | 28,60 | 29,50 | 1,37% | - |
10.09.2024 | 28,20 | 29,20 | 28,20 | 29,10 | 3,19% | - |
09.09.2024 | 28,00 | 28,20 | 27,90 | 28,20 | 4,06% | - |
06.09.2024 | 28,00 | 28,00 | 27,10 | 27,10 | -3,21% | - |
05.09.2024 | 28,10 | 28,20 | 27,70 | 28,00 | -0,36% | - |
04.09.2024 | 27,80 | 28,20 | 27,80 | 28,10 | 1,08% | - |
03.09.2024 | 28,40 | 28,50 | 27,60 | 27,80 | -2,11% | - |
02.09.2024 | 28,80 | 28,80 | 28,30 | 28,40 | -1,39% | - |
30.08.2024 | 28,60 | 28,80 | 28,50 | 28,80 | 0,70% | - |
29.08.2024 | 28,00 | 29,00 | 28,00 | 28,60 | 2,14% | - |
28.08.2024 | 28,00 | 28,20 | 27,80 | 28,00 | 0,00% | - |
27.08.2024 | 27,80 | 28,10 | 27,80 | 28,00 | 0,72% | - |
26.08.2024 | 27,90 | 28,40 | 26,50 | 27,80 | 0,00% | - |
22.08.2024 | 27,70 | 28,10 | 27,70 | 27,80 | -0,36% | - |
21.08.2024 | 27,90 | 28,00 | 27,70 | 27,90 | 2,20% | - |
20.08.2024 | 27,30 | 27,50 | 26,60 | 27,30 | 2,63% | - |
19.08.2024 | 26,40 | 26,70 | 26,40 | 26,60 | 0,76% | - |
16.08.2024 | 26,80 | 26,80 | 26,20 | 26,40 | -1,49% | - |
15.08.2024 | 26,40 | 26,80 | 26,20 | 26,80 | 1,52% | 200,00 |
14.08.2024 | 26,00 | 27,20 | 26,00 | 26,40 | 1,54% | 200,00 |
13.08.2024 | 26,00 | 26,00 | 25,50 | 26,00 | 0,39% | - |
12.08.2024 | 26,00 | 26,00 | 25,70 | 25,90 | -0,38% | - |
09.08.2024 | 27,10 | 27,10 | 25,60 | 26,00 | -4,06% | - |
08.08.2024 | 25,20 | 27,30 | 25,20 | 27,10 | 7,54% | - |
07.08.2024 | 26,00 | 26,10 | 25,20 | 25,20 | -4,18% | - |
06.08.2024 | 26,00 | 26,50 | 25,70 | 26,30 | -1,87% | - |
05.08.2024 | 26,00 | 27,20 | 24,70 | 26,80 | 3,08% | - |
02.08.2024 | 26,00 | 26,30 | 25,10 | 26,00 | 0,00% | - |