16,330$
2,70%
Echtzeit-Aktienkurs KeyCorp
Bid:
Ask:
Aktienkurse zur KeyCorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 16,22 | 16,35 | 16,10 | 16,33 | 2,70% | 8.922.907,00 |
| 05.06.2025 | 15,87 | 16,01 | 15,73 | 15,90 | 0,00% | 10.978.901,00 |
| 04.06.2025 | 16,04 | 16,13 | 15,88 | 15,90 | -0,81% | 9.922.710,00 |
| 03.06.2025 | 15,81 | 16,12 | 15,65 | 16,03 | 1,46% | 10.285.063,00 |
| 02.06.2025 | 15,79 | 15,86 | 15,47 | 15,80 | -0,38% | 10.949.638,00 |
| 30.05.2025 | 15,80 | 15,90 | 15,65 | 15,86 | -0,56% | 16.137.333,00 |
| 29.05.2025 | 15,87 | 15,96 | 15,73 | 15,95 | 1,21% | 15.482.582,00 |
| 28.05.2025 | 15,77 | 16,08 | 15,59 | 15,76 | 0,00% | 21.771.086,00 |
| 27.05.2025 | 15,75 | 15,77 | 15,45 | 15,76 | 0,70% | 12.079.408,00 |
| 23.05.2025 | 15,28 | 15,73 | 15,28 | 15,65 | -0,25% | 10.025.724,00 |
| 22.05.2025 | 15,59 | 15,80 | 15,49 | 15,69 | 0,51% | 11.190.194,00 |
| 21.05.2025 | 16,09 | 16,14 | 15,59 | 15,61 | -4,17% | 9.793.884,00 |
| 20.05.2025 | 16,43 | 16,54 | 16,27 | 16,29 | -1,21% | 10.101.320,00 |
| 19.05.2025 | 16,46 | 16,60 | 16,41 | 16,49 | -0,84% | 10.152.397,00 |
| 16.05.2025 | 16,51 | 16,71 | 16,34 | 16,63 | 0,91% | 14.462.462,00 |
| 15.05.2025 | 16,52 | 16,60 | 16,37 | 16,48 | -0,66% | 9.526.617,00 |
| 14.05.2025 | 16,57 | 16,67 | 16,52 | 16,59 | -0,18% | 11.045.590,00 |
| 13.05.2025 | 16,55 | 16,67 | 16,43 | 16,62 | 0,97% | 12.241.830,00 |
| 12.05.2025 | 16,29 | 16,62 | 16,19 | 16,46 | 6,26% | 15.637.074,00 |
| 09.05.2025 | 15,62 | 15,64 | 15,39 | 15,49 | -0,51% | 12.373.012,00 |
| 08.05.2025 | 15,41 | 15,68 | 15,41 | 15,57 | 2,23% | 10.778.342,00 |
| 07.05.2025 | 15,39 | 15,48 | 15,16 | 15,23 | -0,46% | 11.554.931,00 |
| 06.05.2025 | 15,36 | 15,49 | 15,27 | 15,30 | -1,67% | 9.459.658,00 |
| 05.05.2025 | 15,32 | 15,79 | 15,29 | 15,56 | 0,45% | 12.656.931,00 |
| 02.05.2025 | 15,29 | 15,55 | 15,14 | 15,49 | 3,34% | 12.406.076,00 |
| 01.05.2025 | 14,82 | 15,12 | 14,72 | 14,99 | 1,01% | 9.866.248,00 |
| 30.04.2025 | 14,63 | 14,88 | 14,44 | 14,84 | -0,67% | 9.488.713,00 |
| 29.04.2025 | 14,79 | 15,04 | 14,65 | 14,94 | 0,47% | 9.751.615,00 |
| 28.04.2025 | 14,77 | 14,94 | 14,74 | 14,87 | 1,02% | 10.591.769,00 |
| 25.04.2025 | 14,71 | 14,87 | 14,63 | 14,72 | -1,01% | 8.046.652,00 |
| 24.04.2025 | 14,48 | 14,93 | 14,43 | 14,87 | 2,41% | 8.590.926,00 |
| 23.04.2025 | 14,63 | 15,14 | 14,46 | 14,52 | 2,47% | 16.239.598,00 |
| 22.04.2025 | 14,00 | 14,20 | 13,90 | 14,17 | 2,76% | 17.858.507,00 |
| 21.04.2025 | 14,09 | 14,21 | 13,68 | 13,79 | -3,36% | 13.114.485,00 |
| 17.04.2025 | 14,50 | 14,73 | 14,22 | 14,27 | 1,42% | 19.001.762,00 |
| 16.04.2025 | 14,13 | 14,47 | 13,89 | 14,07 | -1,26% | 16.808.885,00 |
| 15.04.2025 | 14,12 | 14,60 | 14,12 | 14,25 | 1,35% | 14.849.648,00 |
| 14.04.2025 | 14,03 | 14,21 | 13,83 | 14,06 | 2,40% | 18.170.064,00 |
| 11.04.2025 | 13,64 | 13,79 | 13,21 | 13,73 | -0,07% | 15.706.360,00 |
| 10.04.2025 | 14,13 | 14,13 | 13,27 | 13,74 | -5,37% | 19.816.264,00 |
| 09.04.2025 | 13,04 | 14,79 | 12,80 | 14,52 | 9,75% | 28.530.188,00 |
| 08.04.2025 | 14,00 | 14,32 | 12,99 | 13,23 | -2,07% | 34.660.228,00 |
| 07.04.2025 | 13,15 | 14,05 | 12,78 | 13,51 | 0,30% | 35.885.157,00 |
| 04.04.2025 | 13,59 | 13,66 | 12,73 | 13,47 | -4,60% | 23.314.086,00 |
| 03.04.2025 | 15,18 | 15,24 | 14,07 | 14,12 | -12,13% | 20.306.725,00 |
| 02.04.2025 | 15,73 | 16,10 | 15,53 | 16,07 | 1,71% | 12.549.665,00 |
| 01.04.2025 | 15,83 | 15,93 | 15,61 | 15,80 | -1,19% | 11.007.127,00 |
| 31.03.2025 | 15,57 | 16,06 | 15,39 | 15,99 | 1,20% | 14.367.395,00 |
| 28.03.2025 | 16,10 | 16,28 | 15,64 | 15,80 | -2,29% | 10.170.101,00 |
| 27.03.2025 | 16,37 | 16,46 | 16,10 | 16,17 | -1,40% | 13.081.088,00 |
| 26.03.2025 | 16,68 | 16,86 | 16,28 | 16,40 | -1,03% | 12.779.576,00 |
| 25.03.2025 | 16,62 | 16,75 | 16,43 | 16,57 | 0,00% | 13.713.575,00 |
| 24.03.2025 | 16,35 | 16,66 | 16,30 | 16,57 | 2,60% | 11.981.960,00 |
| 21.03.2025 | 16,04 | 16,28 | 15,87 | 16,15 | 0,37% | 57.034.327,00 |
| 20.03.2025 | 15,86 | 16,31 | 15,84 | 16,09 | 0,25% | 15.324.064,00 |
| 19.03.2025 | 15,88 | 16,24 | 15,76 | 16,05 | 1,26% | 9.788.007,00 |
| 18.03.2025 | 15,83 | 15,90 | 15,67 | 15,85 | 0,32% | 10.316.910,00 |
| 17.03.2025 | 15,65 | 15,88 | 15,54 | 15,80 | 0,77% | 11.325.513,00 |
| 14.03.2025 | 15,43 | 15,71 | 15,39 | 15,68 | 3,50% | 18.255.044,00 |
| 13.03.2025 | 15,53 | 15,61 | 15,13 | 15,15 | -2,13% | 11.710.316,00 |
| 12.03.2025 | 15,32 | 15,63 | 15,22 | 15,48 | 2,11% | 14.915.820,00 |
| 11.03.2025 | 15,20 | 15,35 | 14,87 | 15,16 | 0,00% | 15.315.599,00 |
| 10.03.2025 | 15,52 | 15,52 | 14,88 | 15,16 | -3,62% | 22.082.137,00 |
| 07.03.2025 | 15,82 | 15,87 | 15,23 | 15,73 | -1,26% | 18.513.307,00 |
| 06.03.2025 | 16,03 | 16,22 | 15,73 | 15,93 | -2,03% | 13.431.084,00 |
| 05.03.2025 | 16,24 | 16,39 | 15,83 | 16,26 | 0,12% | 16.134.433,00 |
| 04.03.2025 | 16,47 | 16,69 | 15,62 | 16,24 | -4,36% | 20.770.190,00 |
| 03.03.2025 | 17,34 | 17,61 | 16,79 | 16,98 | -1,96% | 11.950.851,00 |
| 28.02.2025 | 17,07 | 17,34 | 17,00 | 17,32 | 2,00% | 9.531.267,00 |
| 27.02.2025 | 16,93 | 17,44 | 16,90 | 16,98 | 0,71% | 10.932.697,00 |
| 26.02.2025 | 16,79 | 17,17 | 16,75 | 16,86 | 1,14% | 9.897.334,00 |
| 25.02.2025 | 16,88 | 16,98 | 16,57 | 16,67 | -0,60% | 10.488.032,00 |
| 24.02.2025 | 17,07 | 17,10 | 16,63 | 16,77 | -0,95% | 12.023.952,00 |
| 21.02.2025 | 17,68 | 17,70 | 16,93 | 16,93 | -3,70% | 12.680.835,00 |
| 20.02.2025 | 18,06 | 18,08 | 17,38 | 17,58 | -2,50% | 10.334.589,00 |
| 19.02.2025 | 17,72 | 18,06 | 17,69 | 18,03 | 0,39% | 7.309.247,00 |
| 18.02.2025 | 17,73 | 17,98 | 17,63 | 17,96 | 1,35% | 8.490.663,00 |
| 14.02.2025 | 17,55 | 17,85 | 17,53 | 17,72 | 1,37% | 8.284.051,00 |
| 13.02.2025 | 17,70 | 17,71 | 17,31 | 17,48 | -0,68% | 10.488.132,00 |
| 12.02.2025 | 17,33 | 17,65 | 17,18 | 17,60 | 0,23% | 13.884.303,00 |
| 11.02.2025 | 17,44 | 17,64 | 17,30 | 17,56 | 0,29% | 8.520.183,00 |
| 10.02.2025 | 17,91 | 17,92 | 17,51 | 17,51 | -1,85% | 8.146.084,00 |
| 07.02.2025 | 17,97 | 17,99 | 17,62 | 17,84 | -0,61% | 12.935.449,00 |
| 06.02.2025 | 18,08 | 18,10 | 17,77 | 17,95 | 0,56% | 13.387.060,00 |
| 05.02.2025 | 18,05 | 18,06 | 17,74 | 17,85 | -0,56% | 10.797.760,00 |
| 04.02.2025 | 17,56 | 17,96 | 17,51 | 17,95 | 2,75% | 11.923.093,00 |
| 03.02.2025 | 17,45 | 17,75 | 17,29 | 17,47 | -2,84% | 11.438.658,00 |
| 31.01.2025 | 18,06 | 18,16 | 17,90 | 17,98 | -0,28% | 14.633.321,00 |
| 30.01.2025 | 17,86 | 18,17 | 17,77 | 18,03 | 2,04% | 15.900.928,00 |
| 29.01.2025 | 17,67 | 17,96 | 17,54 | 17,67 | 0,11% | 9.128.025,00 |
| 28.01.2025 | 17,63 | 17,79 | 17,34 | 17,65 | -0,06% | 13.398.044,00 |
| 27.01.2025 | 17,74 | 17,87 | 17,46 | 17,66 | -0,11% | 14.563.562,00 |
| 24.01.2025 | 17,40 | 17,96 | 17,39 | 17,68 | 1,20% | 11.064.023,00 |
| 23.01.2025 | 17,33 | 17,51 | 17,24 | 17,47 | 0,98% | 12.080.028,00 |
| 22.01.2025 | 17,50 | 17,58 | 17,23 | 17,30 | -1,93% | 17.221.883,00 |
| 21.01.2025 | 17,44 | 17,88 | 17,29 | 17,64 | -3,61% | 27.267.227,00 |
| 17.01.2025 | 17,90 | 18,37 | 17,84 | 18,30 | 2,58% | 17.480.460,00 |
| 16.01.2025 | 17,92 | 18,06 | 17,67 | 17,84 | -1,65% | 16.413.077,00 |
| 15.01.2025 | 18,07 | 18,30 | 17,97 | 18,14 | 3,78% | 17.366.151,00 |
| 14.01.2025 | 17,15 | 17,52 | 17,11 | 17,48 | 2,70% | 12.190.997,00 |