16,220€
-3,07%
Echtzeit-Aktienkurs Keycorp
Bid:
Ask:
Aktienkurse zur Keycorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 16,77 | 16,92 | 16,19 | 16,20 | -3,19% | - |
| 20.02.2025 | 17,30 | 17,55 | 16,60 | 16,73 | -3,32% | - |
| 19.02.2025 | 17,06 | 17,31 | 16,99 | 17,31 | 0,77% | - |
| 18.02.2025 | 16,95 | 17,18 | 16,87 | 17,18 | 1,28% | - |
| 17.02.2025 | 16,91 | 17,01 | 16,89 | 16,96 | 0,39% | - |
| 14.02.2025 | 16,73 | 16,99 | 16,61 | 16,89 | 1,13% | - |
| 13.02.2025 | 16,96 | 17,08 | 16,64 | 16,71 | -1,39% | - |
| 12.02.2025 | 16,94 | 17,10 | 16,54 | 16,94 | 0,09% | - |
| 11.02.2025 | 17,03 | 17,05 | 16,75 | 16,93 | -0,45% | - |
| 10.02.2025 | 17,34 | 17,50 | 16,99 | 17,00 | -1,60% | - |
| 07.02.2025 | 17,28 | 17,37 | 17,04 | 17,28 | 0,14% | - |
| 06.02.2025 | 17,13 | 17,39 | 17,07 | 17,26 | 0,51% | - |
| 05.02.2025 | 17,20 | 17,33 | 17,02 | 17,17 | -0,02% | - |
| 04.02.2025 | 17,10 | 17,25 | 16,84 | 17,17 | 0,98% | - |
| 03.02.2025 | 17,19 | 17,40 | 16,88 | 17,01 | -2,02% | - |
| 31.01.2025 | 17,35 | 17,53 | 17,25 | 17,36 | -0,02% | - |
| 30.01.2025 | 16,98 | 17,42 | 16,84 | 17,36 | 2,31% | - |
| 29.01.2025 | 16,96 | 17,27 | 16,84 | 16,97 | 0,31% | - |
| 28.01.2025 | 16,73 | 17,12 | 16,64 | 16,91 | 0,37% | - |
| 27.01.2025 | 16,93 | 17,01 | 16,65 | 16,85 | -0,06% | - |
| 24.01.2025 | 16,76 | 17,08 | 16,52 | 16,86 | 0,52% | - |
| 23.01.2025 | 16,62 | 16,85 | 16,54 | 16,78 | 0,87% | - |
| 22.01.2025 | 17,03 | 17,03 | 16,53 | 16,63 | -1,97% | - |
| 21.01.2025 | 17,63 | 18,05 | 16,15 | 16,97 | -3,79% | - |
| 20.01.2025 | 17,82 | 17,82 | 17,61 | 17,63 | -1,07% | - |
| 17.01.2025 | 17,23 | 17,86 | 17,21 | 17,83 | 2,89% | - |
| 16.01.2025 | 17,63 | 17,73 | 17,16 | 17,32 | -1,70% | - |
| 15.01.2025 | 16,95 | 17,73 | 16,70 | 17,62 | 4,01% | - |
| 14.01.2025 | 16,60 | 17,01 | 16,60 | 16,94 | 1,86% | - |
| 13.01.2025 | 16,51 | 16,66 | 16,19 | 16,64 | 1,95% | - |
| 10.01.2025 | 16,59 | 16,69 | 16,18 | 16,32 | -1,23% | 10,00 |
| 09.01.2025 | 16,59 | 16,63 | 16,50 | 16,52 | -0,55% | - |
| 08.01.2025 | 16,63 | 16,73 | 16,31 | 16,61 | -0,13% | - |
| 07.01.2025 | 16,75 | 16,97 | 16,54 | 16,63 | -0,57% | - |
| 06.01.2025 | 16,74 | 17,00 | 16,66 | 16,73 | -0,32% | - |
| 03.01.2025 | 16,63 | 16,80 | 16,30 | 16,78 | 1,40% | - |
| 02.01.2025 | 16,45 | 16,89 | 16,44 | 16,55 | 1,83% | 2,00 |
| 30.12.2024 | 16,41 | 16,49 | 16,24 | 16,25 | -1,14% | - |
| 27.12.2024 | 16,60 | 16,85 | 16,43 | 16,44 | -0,97% | - |
| 23.12.2024 | 16,41 | 16,68 | 16,22 | 16,60 | 1,15% | - |
| 20.12.2024 | 16,22 | 16,55 | 15,89 | 16,41 | 1,21% | - |
| 19.12.2024 | 16,44 | 16,81 | 16,19 | 16,22 | -1,35% | - |
| 18.12.2024 | 16,98 | 17,21 | 16,30 | 16,44 | -3,22% | - |
| 17.12.2024 | 17,34 | 17,40 | 16,87 | 16,99 | -2,05% | - |
| 16.12.2024 | 17,37 | 17,46 | 17,12 | 17,34 | 0,65% | - |
| 13.12.2024 | 17,29 | 17,71 | 17,21 | 17,23 | -0,33% | - |
| 12.12.2024 | 17,46 | 17,62 | 17,17 | 17,29 | -0,97% | - |
| 11.12.2024 | 17,50 | 17,77 | 17,39 | 17,45 | -0,25% | - |
| 10.12.2024 | 17,56 | 17,90 | 17,24 | 17,50 | -0,35% | - |
| 09.12.2024 | 17,74 | 17,91 | 17,52 | 17,56 | -1,62% | - |
| 06.12.2024 | 17,66 | 17,90 | 17,52 | 17,85 | 1,04% | - |
| 05.12.2024 | 17,85 | 17,95 | 17,56 | 17,66 | -1,04% | 100,00 |
| 04.12.2024 | 17,95 | 18,01 | 17,65 | 17,85 | -0,37% | - |
| 03.12.2024 | 18,01 | 18,24 | 17,71 | 17,91 | -1,44% | - |
| 02.12.2024 | 18,56 | 18,74 | 18,17 | 18,18 | -1,49% | 198,00 |
| 29.11.2024 | 18,59 | 18,73 | 18,30 | 18,45 | -0,75% | - |
| 28.11.2024 | 18,50 | 18,77 | 18,50 | 18,59 | 0,50% | - |
| 27.11.2024 | 18,75 | 18,86 | 18,40 | 18,50 | -1,37% | - |
| 26.11.2024 | 18,94 | 18,96 | 18,71 | 18,75 | -0,99% | 60,00 |
| 25.11.2024 | 18,83 | 19,11 | 18,80 | 18,94 | 0,63% | - |
| 22.11.2024 | 18,41 | 18,88 | 18,33 | 18,82 | 2,23% | - |
| 21.11.2024 | 18,07 | 18,56 | 18,00 | 18,41 | 2,03% | - |
| 20.11.2024 | 18,00 | 18,18 | 17,87 | 18,05 | 0,27% | - |
| 19.11.2024 | 18,13 | 18,23 | 17,78 | 18,00 | -0,76% | - |
| 18.11.2024 | 18,21 | 18,22 | 18,04 | 18,14 | -0,40% | - |
| 15.11.2024 | 18,16 | 18,36 | 17,98 | 18,21 | 0,28% | - |
| 14.11.2024 | 18,05 | 18,28 | 17,93 | 18,16 | 0,58% | - |
| 13.11.2024 | 18,07 | 18,49 | 17,97 | 18,05 | -0,07% | - |
| 12.11.2024 | 18,10 | 18,23 | 17,95 | 18,07 | -0,19% | - |
| 11.11.2024 | 17,71 | 18,31 | 17,71 | 18,10 | 2,21% | - |
| 08.11.2024 | 17,71 | 17,99 | 17,48 | 17,71 | -0,04% | - |
| 07.11.2024 | 18,60 | 18,72 | 17,63 | 17,71 | -4,76% | - |
| 06.11.2024 | 16,21 | 18,63 | 16,21 | 18,60 | 17,71% | 640,00 |
| 05.11.2024 | 15,66 | 15,87 | 15,56 | 15,80 | 0,89% | - |
| 04.11.2024 | 15,85 | 15,85 | 15,65 | 15,66 | -1,19% | - |
| 01.11.2024 | 15,92 | 16,13 | 15,81 | 15,85 | -0,45% | - |
| 31.10.2024 | 16,01 | 16,20 | 15,87 | 15,92 | -0,58% | 90,00 |
| 30.10.2024 | 16,02 | 16,42 | 15,95 | 16,01 | -0,03% | - |
| 29.10.2024 | 16,23 | 16,44 | 16,01 | 16,02 | -1,42% | - |
| 28.10.2024 | 15,79 | 16,33 | 15,79 | 16,25 | 2,89% | - |
| 25.10.2024 | 15,88 | 16,11 | 15,72 | 15,79 | -0,55% | - |
| 24.10.2024 | 15,85 | 16,00 | 15,75 | 15,88 | 0,16% | - |
| 23.10.2024 | 15,89 | 16,04 | 15,74 | 15,86 | -0,22% | - |
| 22.10.2024 | 15,82 | 15,97 | 15,60 | 15,89 | 0,47% | - |
| 21.10.2024 | 16,02 | 16,15 | 15,77 | 15,82 | -1,01% | - |
| 18.10.2024 | 15,92 | 16,08 | 15,74 | 15,98 | 0,35% | - |
| 17.10.2024 | 16,22 | 16,32 | 15,55 | 15,92 | -1,85% | - |
| 16.10.2024 | 16,10 | 16,42 | 15,95 | 16,22 | 0,76% | - |
| 15.10.2024 | 15,95 | 16,47 | 15,91 | 16,10 | 0,93% | - |
| 14.10.2024 | 15,71 | 16,06 | 15,49 | 15,95 | 1,51% | - |
| 11.10.2024 | 15,40 | 15,96 | 15,24 | 15,71 | 2,19% | - |
| 10.10.2024 | 15,42 | 15,49 | 15,25 | 15,38 | -0,03% | - |
| 09.10.2024 | 15,24 | 15,53 | 15,19 | 15,38 | 0,97% | - |
| 08.10.2024 | 15,27 | 15,40 | 15,12 | 15,23 | -0,26% | - |
| 07.10.2024 | 15,28 | 15,36 | 15,09 | 15,27 | 0,30% | - |
| 04.10.2024 | 14,84 | 15,47 | 14,83 | 15,23 | 2,72% | - |
| 03.10.2024 | 14,68 | 14,86 | 14,45 | 14,82 | 0,84% | - |
| 02.10.2024 | 14,67 | 14,93 | 14,34 | 14,70 | 0,02% | - |
| 01.10.2024 | 15,04 | 15,20 | 14,49 | 14,70 | -2,30% | - |
| 30.09.2024 | 14,87 | 15,07 | 14,74 | 15,04 | 1,18% | - |