17,908€
-0,02%
Echtzeit-Aktienkurs Keycorp
Bid:
Ask:
Aktienkurse zur Keycorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 17,91 | 17,91 | 17,88 | 17,90 | -0,06% | - |
| 27.01.2026 | 17,87 | 18,24 | 17,72 | 17,91 | -0,04% | - |
| 26.01.2026 | 17,83 | 18,00 | 17,61 | 17,92 | -0,07% | - |
| 23.01.2026 | 18,46 | 18,63 | 17,87 | 17,93 | -3,76% | - |
| 22.01.2026 | 18,62 | 18,79 | 18,32 | 18,63 | 0,01% | - |
| 21.01.2026 | 17,99 | 18,70 | 17,77 | 18,63 | 4,12% | - |
| 20.01.2026 | 18,33 | 18,40 | 16,96 | 17,89 | -0,79% | - |
| 19.01.2026 | 18,32 | 18,32 | 18,02 | 18,04 | -1,29% | - |
| 16.01.2026 | 18,27 | 18,54 | 18,00 | 18,27 | -0,07% | - |
| 15.01.2026 | 17,85 | 18,38 | 17,81 | 18,28 | 1,11% | - |
| 14.01.2026 | 17,90 | 18,10 | 17,55 | 18,08 | 0,96% | - |
| 13.01.2026 | 18,06 | 18,20 | 17,87 | 17,91 | -0,40% | - |
| 12.01.2026 | 18,30 | 18,30 | 17,88 | 17,98 | -2,15% | - |
| 09.01.2026 | 18,43 | 18,62 | 18,24 | 18,38 | -0,37% | - |
| 08.01.2026 | 18,17 | 18,67 | 18,11 | 18,45 | 1,00% | - |
| 07.01.2026 | 18,45 | 18,50 | 18,16 | 18,27 | -0,98% | - |
| 06.01.2026 | 18,22 | 18,49 | 17,98 | 18,45 | 0,61% | - |
| 05.01.2026 | 17,99 | 18,59 | 17,78 | 18,34 | 2,34% | - |
| 02.01.2026 | 17,82 | 17,92 | 17,45 | 17,92 | 0,70% | - |
| 30.12.2025 | 17,82 | 17,82 | 17,79 | 17,79 | -0,29% | - |
| 29.12.2025 | 17,97 | 18,09 | 17,78 | 17,84 | -0,22% | 1,00 |
| 23.12.2025 | 18,00 | 18,06 | 17,87 | 17,88 | -0,84% | - |
| 22.12.2025 | 17,95 | 18,04 | 17,77 | 18,03 | 0,59% | - |
| 19.12.2025 | 17,86 | 17,96 | 17,70 | 17,93 | 0,24% | 2,00 |
| 18.12.2025 | 17,70 | 18,00 | 17,54 | 17,89 | 0,90% | 50,00 |
| 17.12.2025 | 17,52 | 17,77 | 17,32 | 17,73 | 1,49% | - |
| 16.12.2025 | 17,36 | 17,52 | 17,30 | 17,47 | -0,06% | - |
| 15.12.2025 | 17,51 | 17,79 | 17,40 | 17,48 | -0,10% | - |
| 12.12.2025 | 17,58 | 17,76 | 17,41 | 17,49 | -0,60% | 100,00 |
| 11.12.2025 | 17,55 | 17,71 | 17,18 | 17,60 | -0,14% | - |
| 10.12.2025 | 17,11 | 17,64 | 16,88 | 17,62 | 2,36% | - |
| 09.12.2025 | 16,74 | 17,50 | 16,37 | 17,22 | 2,96% | - |
| 08.12.2025 | 16,63 | 16,80 | 16,47 | 16,72 | 0,38% | - |
| 05.12.2025 | 16,40 | 16,93 | 16,17 | 16,66 | 1,54% | 202,00 |
| 04.12.2025 | 16,08 | 16,41 | 15,82 | 16,41 | 2,67% | 102,00 |
| 03.12.2025 | 15,73 | 16,00 | 15,51 | 15,98 | 0,88% | - |
| 02.12.2025 | 15,84 | 15,97 | 15,77 | 15,84 | -1,27% | 1,00 |
| 01.12.2025 | 15,85 | 16,07 | 15,66 | 16,05 | 0,74% | 2,00 |
| 28.11.2025 | 15,78 | 16,00 | 15,74 | 15,93 | 1,15% | - |
| 27.11.2025 | 15,85 | 15,94 | 15,74 | 15,75 | -1,34% | - |
| 26.11.2025 | 15,89 | 16,05 | 15,78 | 15,96 | 0,41% | - |
| 25.11.2025 | 15,53 | 15,93 | 15,41 | 15,90 | 2,44% | 1,00 |
| 24.11.2025 | 15,06 | 15,61 | 15,06 | 15,52 | 0,39% | 1,00 |
| 21.11.2025 | 15,14 | 15,63 | 14,97 | 15,46 | 2,58% | 1,00 |
| 20.11.2025 | 15,04 | 15,50 | 14,95 | 15,07 | 0,60% | - |
| 19.11.2025 | 14,83 | 15,07 | 14,82 | 14,98 | 0,66% | - |
| 18.11.2025 | 14,68 | 15,02 | 14,59 | 14,88 | 1,31% | 1,00 |
| 17.11.2025 | 15,16 | 15,23 | 14,66 | 14,69 | -2,44% | - |
| 14.11.2025 | 15,13 | 15,28 | 14,90 | 15,06 | -0,43% | - |
| 13.11.2025 | 15,27 | 15,42 | 15,11 | 15,12 | -1,58% | - |
| 12.11.2025 | 15,61 | 15,96 | 15,32 | 15,36 | -1,92% | 1,00 |
| 11.11.2025 | 15,80 | 15,80 | 15,49 | 15,66 | -0,70% | - |
| 10.11.2025 | 15,67 | 15,88 | 15,45 | 15,77 | 1,12% | 1,00 |
| 07.11.2025 | 15,24 | 15,61 | 15,05 | 15,60 | 2,10% | 101,00 |
| 06.11.2025 | 15,20 | 15,29 | 14,98 | 15,28 | 0,24% | - |
| 05.11.2025 | 15,08 | 15,27 | 14,94 | 15,24 | 0,84% | 137,00 |
| 04.11.2025 | 15,23 | 15,27 | 14,97 | 15,12 | -0,52% | - |
| 03.11.2025 | 15,31 | 15,38 | 15,02 | 15,19 | -0,01% | 191,00 |
| 31.10.2025 | 15,13 | 15,30 | 14,96 | 15,20 | -0,09% | - |
| 30.10.2025 | 14,92 | 15,40 | 14,90 | 15,21 | 1,54% | 106,00 |
| 29.10.2025 | 15,10 | 15,20 | 14,89 | 14,98 | -0,12% | - |
| 28.10.2025 | 15,15 | 15,27 | 14,95 | 15,00 | -1,02% | 1,00 |
| 27.10.2025 | 15,37 | 15,53 | 15,05 | 15,15 | -1,48% | 351,00 |
| 24.10.2025 | 15,11 | 15,41 | 14,92 | 15,38 | 1,79% | 4,00 |
| 23.10.2025 | 15,05 | 15,17 | 15,00 | 15,11 | 0,35% | - |
| 22.10.2025 | 15,12 | 15,28 | 14,99 | 15,06 | -0,24% | - |
| 21.10.2025 | 14,94 | 15,20 | 14,74 | 15,09 | 1,12% | 202,00 |
| 20.10.2025 | 14,47 | 14,96 | 14,47 | 14,93 | 2,64% | - |
| 17.10.2025 | 14,36 | 14,63 | 13,97 | 14,54 | 2,89% | - |
| 16.10.2025 | 15,29 | 15,68 | 14,09 | 14,13 | -7,02% | 2,00 |
| 15.10.2025 | 15,55 | 15,71 | 15,15 | 15,20 | -2,61% | - |
| 14.10.2025 | 15,12 | 15,68 | 15,02 | 15,61 | 2,75% | 150,00 |
| 13.10.2025 | 14,75 | 15,42 | 14,75 | 15,19 | 1,40% | 2,00 |
| 10.10.2025 | 15,70 | 15,91 | 14,98 | 14,98 | -4,98% | - |
| 09.10.2025 | 15,54 | 15,83 | 15,53 | 15,77 | 1,39% | 1,00 |
| 08.10.2025 | 15,82 | 15,96 | 15,52 | 15,55 | -1,68% | 200,00 |
| 07.10.2025 | 15,83 | 16,09 | 15,77 | 15,82 | 0,23% | - |
| 06.10.2025 | 15,88 | 16,30 | 15,68 | 15,78 | -0,80% | 2,00 |
| 03.10.2025 | 15,78 | 15,99 | 15,74 | 15,91 | 0,84% | 200,00 |
| 02.10.2025 | 15,77 | 15,92 | 15,63 | 15,77 | 0,02% | - |
| 01.10.2025 | 15,89 | 15,93 | 15,61 | 15,77 | -0,50% | 2.958,00 |
| 30.09.2025 | 16,06 | 16,21 | 15,57 | 15,85 | -1,66% | 3,00 |
| 29.09.2025 | 16,15 | 16,32 | 15,87 | 16,12 | -0,07% | 1,00 |
| 26.09.2025 | 16,12 | 16,35 | 16,03 | 16,13 | 0,21% | 200,00 |
| 25.09.2025 | 16,04 | 16,19 | 15,85 | 16,10 | 0,78% | 1,00 |
| 24.09.2025 | 15,96 | 16,19 | 15,82 | 15,97 | 0,54% | 2,00 |
| 23.09.2025 | 15,82 | 16,19 | 15,82 | 15,89 | 0,11% | 2,00 |
| 22.09.2025 | 16,25 | 16,30 | 15,80 | 15,87 | -2,46% | - |
| 19.09.2025 | 16,16 | 16,35 | 16,13 | 16,27 | 0,30% | 1,00 |
| 18.09.2025 | 15,91 | 16,25 | 15,80 | 16,22 | 2,28% | - |
| 17.09.2025 | 15,70 | 15,99 | 15,63 | 15,86 | 1,16% | - |
| 16.09.2025 | 16,10 | 16,11 | 15,54 | 15,68 | -2,20% | 300,00 |
| 15.09.2025 | 16,24 | 16,39 | 15,95 | 16,03 | -1,57% | 1,00 |
| 12.09.2025 | 16,33 | 16,42 | 16,20 | 16,29 | -0,70% | - |
| 11.09.2025 | 16,40 | 16,51 | 16,27 | 16,40 | 0,01% | 1,00 |
| 10.09.2025 | 16,29 | 16,49 | 16,19 | 16,40 | 0,85% | - |
| 09.09.2025 | 16,28 | 16,53 | 16,19 | 16,26 | -0,04% | 400,00 |
| 08.09.2025 | 16,18 | 16,32 | 15,88 | 16,27 | 0,66% | - |
| 05.09.2025 | 16,43 | 16,53 | 15,94 | 16,16 | -1,92% | 202,00 |
| 04.09.2025 | 16,21 | 16,51 | 16,21 | 16,48 | 1,61% | 1,00 |