289,100€
0,07%
Echtzeit-Aktienkurs Grupa Kety S.A.
Bid:
Ask:
Aktienkurse zur Grupa Kety S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 289,20 | 292,90 | 287,30 | 289,10 | 0,07% | 550,00 |
| 17.09.2026 | 281,40 | 291,50 | 279,20 | 288,90 | 2,99% | - |
| 16.09.2026 | 291,60 | 291,70 | 279,90 | 280,50 | -3,64% | 610,00 |
| 15.09.2026 | 264,10 | 295,00 | 263,60 | 291,10 | 10,06% | 156,00 |
| 14.09.2026 | 281,20 | 281,30 | 262,70 | 264,50 | -6,17% | 76,00 |
| 11.09.2026 | 281,40 | 286,10 | 279,90 | 281,90 | 0,57% | - |
| 10.09.2026 | 286,50 | 287,90 | 280,20 | 280,30 | -1,96% | - |
| 09.09.2026 | 292,50 | 293,30 | 285,00 | 285,90 | -2,16% | 419,00 |
| 08.09.2026 | 288,20 | 294,10 | 284,60 | 292,20 | 1,25% | 65,00 |
| 07.09.2026 | 284,70 | 289,40 | 284,50 | 288,60 | 1,23% | 16,00 |
| 04.09.2026 | 285,00 | 286,70 | 283,20 | 285,10 | 0,07% | 40,00 |
| 03.09.2026 | 282,70 | 287,90 | 277,50 | 284,90 | 0,81% | 27,00 |
| 02.09.2026 | 281,80 | 284,80 | 278,00 | 282,60 | 0,28% | - |
| 01.09.2026 | 290,90 | 292,50 | 280,30 | 281,80 | -2,99% | - |
| 31.08.2026 | 286,30 | 292,50 | 285,50 | 290,50 | 1,47% | 18,00 |
| 28.08.2026 | 287,10 | 290,10 | 286,20 | 286,30 | -0,21% | - |
| 27.08.2026 | 292,90 | 292,90 | 286,20 | 286,90 | -1,81% | - |
| 26.08.2026 | 288,80 | 294,50 | 288,30 | 292,20 | 1,11% | - |
| 25.08.2026 | 287,70 | 290,30 | 285,20 | 289,00 | 0,63% | - |
| 24.08.2026 | 285,40 | 287,40 | 281,60 | 287,20 | 0,53% | 120,00 |
| 21.08.2026 | 281,90 | 290,80 | 281,70 | 285,70 | 1,56% | 28,00 |
| 20.08.2026 | 281,10 | 282,10 | 280,70 | 281,30 | -4,19% | - |
| 19.08.2026 | 289,30 | 295,40 | 287,20 | 293,60 | 8,30% | 126,00 |
| 05.05.2026 | 262,30 | 271,20 | 261,40 | 271,10 | 3,55% | - |
| 04.05.2026 | 261,10 | 267,20 | 260,70 | 261,80 | 0,61% | - |
| 30.04.2026 | 256,30 | 261,50 | 252,70 | 260,20 | 0,97% | 145,00 |
| 29.04.2026 | 257,80 | 262,40 | 251,20 | 257,70 | 0,16% | 62,00 |
| 28.04.2026 | 261,70 | 264,70 | 257,00 | 257,30 | -1,79% | 209,00 |
| 27.04.2026 | 265,10 | 265,30 | 259,70 | 262,00 | -1,50% | - |
| 24.04.2026 | 263,30 | 267,10 | 261,90 | 266,00 | 1,14% | 586,00 |
| 23.04.2026 | 262,90 | 268,00 | 260,00 | 263,00 | -0,27% | - |
| 22.04.2026 | 264,30 | 266,70 | 262,10 | 263,70 | 0,46% | - |
| 21.04.2026 | 266,70 | 267,70 | 262,10 | 262,50 | -1,50% | 59,00 |
| 20.04.2026 | 270,30 | 272,70 | 265,10 | 266,50 | -2,17% | 28,00 |
| 17.04.2026 | 261,40 | 273,40 | 259,40 | 272,40 | 4,33% | 64,00 |
| 16.04.2026 | 258,80 | 263,70 | 257,40 | 261,10 | 1,16% | 108,00 |
| 15.04.2026 | 256,50 | 259,10 | 254,00 | 258,10 | 0,47% | - |
| 14.04.2026 | 253,90 | 257,10 | 252,60 | 256,90 | 1,10% | 44,00 |
| 13.04.2026 | 253,50 | 255,60 | 249,80 | 254,10 | -0,55% | 174,00 |
| 10.04.2026 | 252,20 | 256,70 | 247,00 | 255,50 | 1,31% | 240,00 |
| 09.04.2026 | 247,80 | 252,90 | 246,30 | 252,20 | 1,49% | 20,00 |
| 08.04.2026 | 241,70 | 250,20 | 234,70 | 248,50 | 5,61% | 117,00 |
| 07.04.2026 | 238,60 | 240,70 | 232,20 | 235,30 | -1,38% | 75,00 |
| 02.04.2026 | 231,60 | 238,80 | 230,00 | 238,60 | 1,62% | - |
| 01.04.2026 | 232,80 | 238,40 | 232,80 | 234,80 | 1,16% | 51,00 |
| 31.03.2026 | 229,30 | 232,60 | 227,90 | 232,10 | 2,02% | 26,00 |
| 30.03.2026 | 228,80 | 231,00 | 226,50 | 227,50 | -0,35% | 14,00 |
| 27.03.2026 | 226,40 | 230,80 | 223,60 | 228,30 | 1,02% | 64,00 |
| 26.03.2026 | 226,40 | 227,40 | 221,10 | 226,00 | -0,44% | 202,00 |
| 25.03.2026 | 224,50 | 231,20 | 223,80 | 227,00 | 0,93% | 54,00 |
| 24.03.2026 | 224,60 | 226,30 | 220,90 | 224,90 | -0,40% | 326,00 |
| 23.03.2026 | 220,00 | 227,20 | 210,80 | 225,80 | 1,71% | 336,00 |
| 20.03.2026 | 228,80 | 230,70 | 221,10 | 222,00 | -3,23% | 86,00 |
| 19.03.2026 | 228,60 | 230,20 | 224,60 | 229,40 | 0,39% | - |
| 18.03.2026 | 233,90 | 236,90 | 228,50 | 228,50 | -1,51% | - |
| 17.03.2026 | 221,80 | 234,00 | 221,80 | 232,00 | 3,90% | 72,00 |
| 16.03.2026 | 223,50 | 224,80 | 220,20 | 223,30 | 0,77% | 13,00 |
| 13.03.2026 | 225,90 | 226,70 | 221,60 | 221,60 | -1,95% | 992,00 |
| 12.03.2026 | 231,20 | 233,70 | 223,80 | 226,00 | -2,96% | 78,00 |
| 11.03.2026 | 234,30 | 235,30 | 229,90 | 232,90 | -0,43% | 120,00 |
| 10.03.2026 | 238,00 | 241,40 | 233,40 | 233,90 | -2,05% | 1.224,00 |
| 09.03.2026 | 233,70 | 239,20 | 231,30 | 238,80 | -0,13% | 84,00 |
| 06.03.2026 | 244,20 | 245,60 | 234,60 | 239,10 | -1,60% | 186,00 |
| 05.03.2026 | 246,40 | 247,50 | 241,90 | 243,00 | -1,82% | - |
| 04.03.2026 | 238,90 | 248,00 | 238,60 | 247,50 | 3,17% | 468,00 |
| 03.03.2026 | 250,30 | 251,30 | 236,60 | 239,90 | -4,88% | 332,00 |
| 02.03.2026 | 253,20 | 255,90 | 246,70 | 252,20 | -1,48% | 151,00 |
| 27.02.2026 | 260,70 | 262,70 | 254,80 | 256,00 | -1,80% | 75,00 |
| 26.02.2026 | 258,70 | 261,20 | 258,10 | 260,70 | 0,58% | 56,00 |
| 25.02.2026 | 254,60 | 259,20 | 253,70 | 259,20 | 1,81% | 76,00 |
| 24.02.2026 | 251,90 | 256,00 | 250,60 | 254,60 | 1,11% | 44,00 |
| 23.02.2026 | 250,80 | 254,20 | 250,60 | 251,80 | 0,12% | 43,00 |
| 20.02.2026 | 251,30 | 252,20 | 249,10 | 251,50 | 0,04% | 21,00 |
| 19.02.2026 | 255,40 | 255,40 | 248,30 | 251,40 | -1,45% | - |
| 18.02.2026 | 251,10 | 255,80 | 249,90 | 255,10 | 1,59% | 96,00 |
| 17.02.2026 | 252,40 | 255,10 | 249,00 | 251,10 | -0,83% | - |
| 16.02.2026 | 254,10 | 255,30 | 252,70 | 253,20 | -0,24% | 61,00 |
| 13.02.2026 | 255,50 | 256,60 | 251,70 | 253,80 | -0,63% | 23,00 |
| 12.02.2026 | 255,10 | 258,80 | 254,00 | 255,40 | 0,08% | 138,00 |
| 11.02.2026 | 251,10 | 255,80 | 248,90 | 255,20 | 1,75% | 76,00 |
| 10.02.2026 | 255,50 | 257,70 | 249,90 | 250,80 | -1,95% | 92,00 |
| 09.02.2026 | 247,70 | 256,40 | 246,80 | 255,80 | 3,48% | 477,00 |
| 06.02.2026 | 243,30 | 247,40 | 242,40 | 247,20 | 1,85% | 57,00 |
| 05.02.2026 | 245,70 | 247,10 | 242,70 | 242,70 | -1,06% | 85,00 |
| 04.02.2026 | 246,60 | 248,00 | 244,50 | 245,30 | -0,41% | 50,00 |
| 03.02.2026 | 241,60 | 248,30 | 240,40 | 246,30 | 2,24% | 60,00 |
| 02.02.2026 | 239,50 | 242,20 | 237,60 | 240,90 | 0,21% | 1.398,00 |
| 30.01.2026 | 238,90 | 242,20 | 237,10 | 240,40 | 0,29% | 97,00 |
| 29.01.2026 | 240,50 | 243,50 | 238,40 | 239,70 | -0,21% | 135,00 |
| 28.01.2026 | 241,90 | 244,40 | 238,40 | 240,20 | -0,33% | 140,00 |
| 27.01.2026 | 241,00 | 246,50 | 240,10 | 241,00 | 0,17% | 9,00 |
| 26.01.2026 | 243,00 | 243,70 | 238,70 | 240,60 | -1,07% | - |
| 23.01.2026 | 243,70 | 244,80 | 241,90 | 243,20 | -0,33% | 840,00 |
| 22.01.2026 | 241,60 | 244,50 | 239,70 | 244,00 | 1,04% | 66,00 |
| 21.01.2026 | 237,70 | 241,70 | 235,60 | 241,50 | 1,73% | 14,00 |
| 20.01.2026 | 234,80 | 238,00 | 231,70 | 237,40 | 1,02% | 17,00 |
| 19.01.2026 | 237,30 | 237,50 | 232,60 | 235,00 | -1,67% | 1.200,00 |
| 16.01.2026 | 240,00 | 241,30 | 236,40 | 239,00 | -0,38% | 691,00 |
| 15.01.2026 | 236,20 | 240,20 | 235,40 | 239,90 | 1,78% | 84,00 |
| 14.01.2026 | 235,60 | 238,90 | 233,90 | 235,70 | 0,13% | 15,00 |