15,500€
-1,42%
Echtzeit-Aktienkurs Keycorp
Bid:
Ask:
Aktienkurse zur Keycorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 15,72 | 15,82 | 15,42 | 15,42 | -1,93% | 1,00 |
| 14.08.2025 | 15,49 | 15,74 | 15,34 | 15,72 | 0,94% | 1,00 |
| 13.08.2025 | 15,34 | 15,58 | 15,25 | 15,58 | 1,45% | 1,00 |
| 12.08.2025 | 15,09 | 15,36 | 14,88 | 15,35 | 2,67% | - |
| 11.08.2025 | 15,10 | 15,28 | 14,94 | 14,96 | -1,09% | - |
| 08.08.2025 | 14,99 | 15,23 | 14,92 | 15,12 | 1,37% | - |
| 07.08.2025 | 14,96 | 15,21 | 14,90 | 14,92 | -0,56% | 1,00 |
| 06.08.2025 | 15,34 | 15,54 | 14,99 | 15,00 | -2,51% | 1,00 |
| 05.08.2025 | 15,44 | 15,55 | 15,12 | 15,39 | -0,25% | 58,00 |
| 04.08.2025 | 15,23 | 15,46 | 15,21 | 15,43 | 2,04% | 1,00 |
| 01.08.2025 | 15,82 | 15,82 | 14,93 | 15,12 | -3,60% | 1,00 |
| 31.07.2025 | 15,82 | 15,96 | 15,66 | 15,68 | -1,35% | - |
| 30.07.2025 | 15,86 | 16,14 | 15,78 | 15,90 | -0,09% | 1,00 |
| 29.07.2025 | 15,83 | 16,14 | 15,83 | 15,91 | 0,08% | - |
| 28.07.2025 | 15,87 | 16,09 | 15,81 | 15,90 | 0,51% | 1,00 |
| 25.07.2025 | 15,81 | 15,87 | 15,55 | 15,82 | 0,61% | - |
| 24.07.2025 | 15,90 | 15,99 | 15,70 | 15,72 | -1,44% | - |
| 23.07.2025 | 15,94 | 16,14 | 15,88 | 15,95 | 0,06% | - |
| 22.07.2025 | 15,67 | 16,01 | 15,53 | 15,94 | 1,92% | - |
| 21.07.2025 | 15,83 | 16,22 | 15,64 | 15,64 | -1,82% | - |
| 18.07.2025 | 15,85 | 15,98 | 15,67 | 15,93 | 0,45% | - |
| 17.07.2025 | 15,44 | 15,91 | 15,40 | 15,86 | 2,66% | - |
| 16.07.2025 | 15,51 | 15,61 | 15,08 | 15,45 | 0,25% | 1,00 |
| 15.07.2025 | 15,68 | 15,78 | 15,41 | 15,41 | -2,10% | 1,00 |
| 14.07.2025 | 15,62 | 15,75 | 15,55 | 15,74 | 0,34% | 1,00 |
| 11.07.2025 | 15,80 | 15,83 | 15,53 | 15,69 | -0,70% | - |
| 10.07.2025 | 15,67 | 15,95 | 15,63 | 15,80 | 0,23% | 104,00 |
| 09.07.2025 | 15,78 | 16,01 | 15,69 | 15,76 | -0,10% | 1,00 |
| 08.07.2025 | 15,37 | 15,95 | 15,37 | 15,78 | 1,02% | - |
| 07.07.2025 | 15,68 | 15,80 | 15,46 | 15,62 | 0,19% | 1,00 |
| 04.07.2025 | 15,71 | 15,71 | 15,57 | 15,59 | -0,78% | - |
| 03.07.2025 | 15,36 | 15,78 | 15,36 | 15,71 | 1,79% | - |
| 02.07.2025 | 15,17 | 15,45 | 14,82 | 15,43 | 1,85% | - |
| 01.07.2025 | 14,69 | 15,27 | 14,65 | 15,15 | 2,25% | - |
| 30.06.2025 | 14,77 | 14,94 | 14,65 | 14,82 | 0,63% | - |
| 27.06.2025 | 14,70 | 14,76 | 14,56 | 14,73 | 0,25% | - |
| 26.06.2025 | 14,35 | 14,70 | 14,32 | 14,69 | 1,95% | - |
| 25.06.2025 | 14,45 | 14,52 | 14,26 | 14,41 | -0,08% | - |
| 24.06.2025 | 14,34 | 14,54 | 14,21 | 14,42 | 1,19% | - |
| 23.06.2025 | 14,03 | 14,26 | 13,91 | 14,25 | 1,52% | - |
| 20.06.2025 | 13,80 | 14,06 | 13,80 | 14,04 | 1,76% | - |
| 19.06.2025 | 13,94 | 14,00 | 13,80 | 13,80 | -1,03% | 3,00 |
| 18.06.2025 | 13,75 | 14,04 | 13,65 | 13,94 | 1,86% | - |
| 17.06.2025 | 13,77 | 13,80 | 13,60 | 13,68 | -0,65% | - |
| 16.06.2025 | 13,58 | 13,89 | 13,56 | 13,77 | 1,82% | - |
| 13.06.2025 | 13,85 | 13,96 | 13,50 | 13,53 | -2,63% | - |
| 12.06.2025 | 14,05 | 14,12 | 13,69 | 13,89 | -1,75% | - |
| 11.06.2025 | 14,32 | 14,40 | 14,07 | 14,14 | -1,21% | - |
| 10.06.2025 | 14,31 | 14,39 | 14,05 | 14,31 | 0,34% | - |
| 09.06.2025 | 14,29 | 14,48 | 14,23 | 14,27 | -0,49% | - |
| 06.06.2025 | 13,89 | 14,35 | 13,85 | 14,34 | 3,17% | - |
| 05.06.2025 | 13,90 | 14,01 | 13,71 | 13,90 | -0,34% | - |
| 04.06.2025 | 14,14 | 14,27 | 13,92 | 13,94 | -1,16% | - |
| 03.06.2025 | 13,79 | 14,18 | 13,71 | 14,11 | 2,22% | - |
| 02.06.2025 | 14,05 | 14,05 | 13,54 | 13,80 | -1,17% | - |
| 30.05.2025 | 14,04 | 14,12 | 13,81 | 13,96 | -0,39% | - |
| 29.05.2025 | 14,01 | 14,36 | 13,84 | 14,02 | 0,40% | - |
| 28.05.2025 | 13,92 | 14,21 | 13,79 | 13,96 | 0,34% | - |
| 27.05.2025 | 13,68 | 14,23 | 13,59 | 13,92 | 0,30% | - |
| 26.05.2025 | 13,79 | 13,88 | 13,72 | 13,87 | 0,82% | - |
| 23.05.2025 | 13,92 | 13,93 | 13,50 | 13,76 | -1,11% | - |
| 22.05.2025 | 13,77 | 14,00 | 13,58 | 13,92 | 0,94% | 200,00 |
| 21.05.2025 | 14,39 | 14,43 | 13,79 | 13,79 | -4,44% | - |
| 20.05.2025 | 14,68 | 14,74 | 14,43 | 14,43 | -1,50% | - |
| 19.05.2025 | 14,63 | 14,77 | 14,49 | 14,65 | -1,78% | - |
| 16.05.2025 | 14,75 | 15,00 | 14,60 | 14,91 | 1,17% | - |
| 15.05.2025 | 14,84 | 14,85 | 14,64 | 14,74 | -0,82% | - |
| 14.05.2025 | 14,85 | 14,90 | 14,72 | 14,86 | 0,03% | - |
| 13.05.2025 | 14,88 | 14,92 | 14,68 | 14,86 | 0,16% | - |
| 12.05.2025 | 13,80 | 14,98 | 13,80 | 14,84 | 7,82% | - |
| 09.05.2025 | 13,82 | 13,89 | 13,64 | 13,76 | -0,70% | - |
| 08.05.2025 | 13,45 | 13,96 | 13,45 | 13,86 | 2,81% | - |
| 07.05.2025 | 13,67 | 13,67 | 13,35 | 13,48 | 0,01% | - |
| 06.05.2025 | 13,73 | 13,77 | 13,47 | 13,48 | -2,09% | - |
| 05.05.2025 | 13,57 | 13,97 | 13,44 | 13,76 | 0,48% | - |
| 02.05.2025 | 13,10 | 13,75 | 13,10 | 13,70 | 4,67% | - |
| 30.04.2025 | 13,06 | 13,17 | 12,71 | 13,09 | -0,41% | - |
| 29.04.2025 | 13,05 | 13,21 | 12,85 | 13,14 | 0,64% | - |
| 28.04.2025 | 12,88 | 13,12 | 12,88 | 13,06 | 0,73% | - |
| 25.04.2025 | 13,02 | 13,20 | 12,86 | 12,96 | -0,86% | - |
| 24.04.2025 | 12,95 | 13,11 | 12,65 | 13,08 | 1,73% | - |
| 23.04.2025 | 12,78 | 13,33 | 12,62 | 12,85 | 3,55% | - |
| 22.04.2025 | 11,92 | 12,42 | 11,91 | 12,41 | -0,99% | - |
| 17.04.2025 | 12,46 | 12,89 | 12,32 | 12,54 | 1,37% | 34,00 |
| 16.04.2025 | 12,64 | 12,73 | 12,18 | 12,37 | -2,14% | - |
| 15.04.2025 | 12,44 | 12,89 | 12,35 | 12,64 | 2,22% | - |
| 14.04.2025 | 12,14 | 12,51 | 12,09 | 12,36 | 2,31% | - |
| 11.04.2025 | 12,17 | 12,34 | 11,63 | 12,08 | -1,43% | - |
| 10.04.2025 | 13,26 | 13,45 | 11,86 | 12,26 | -7,70% | - |
| 09.04.2025 | 11,74 | 13,50 | 11,54 | 13,28 | 10,40% | - |
| 08.04.2025 | 12,46 | 13,11 | 11,85 | 12,03 | -2,61% | - |
| 07.04.2025 | 11,99 | 12,80 | 11,65 | 12,35 | 0,58% | 220,00 |
| 04.04.2025 | 12,87 | 12,87 | 11,61 | 12,28 | -4,02% | - |
| 03.04.2025 | 14,48 | 14,48 | 12,77 | 12,80 | -13,63% | - |
| 02.04.2025 | 14,62 | 14,83 | 14,38 | 14,82 | 1,31% | - |
| 01.04.2025 | 14,74 | 15,02 | 14,44 | 14,62 | -1,14% | - |
| 31.03.2025 | 14,58 | 14,84 | 14,23 | 14,79 | 1,52% | 110,00 |
| 28.03.2025 | 15,02 | 15,06 | 14,45 | 14,57 | -2,76% | - |
| 27.03.2025 | 15,23 | 15,36 | 14,92 | 14,98 | -1,63% | - |
| 26.03.2025 | 15,34 | 15,64 | 15,14 | 15,23 | -0,72% | - |