18,040$
-1,42%
Echtzeit-Aktienkurs Keycorp
Bid:
Ask:
Aktienkurse zur Keycorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 18,36 | 18,36 | 18,04 | 18,04 | -1,42% | 22.710.396,00 |
| 14.08.2025 | 18,09 | 18,32 | 17,90 | 18,30 | 0,44% | 24.615.988,00 |
| 13.08.2025 | 18,02 | 18,23 | 17,84 | 18,22 | 1,73% | 27.656.818,00 |
| 12.08.2025 | 17,49 | 17,94 | 17,49 | 17,91 | 3,11% | 24.621.121,00 |
| 11.08.2025 | 17,63 | 17,71 | 17,34 | 17,37 | -1,36% | 17.418.815,00 |
| 08.08.2025 | 17,55 | 17,65 | 17,39 | 17,61 | 1,15% | 16.621.680,00 |
| 07.08.2025 | 17,70 | 17,71 | 17,33 | 17,41 | -0,46% | 20.058.471,00 |
| 06.08.2025 | 17,87 | 17,89 | 17,47 | 17,49 | -1,80% | 31.998.902,00 |
| 05.08.2025 | 17,86 | 17,92 | 17,46 | 17,81 | -0,11% | 37.496.999,00 |
| 04.08.2025 | 17,73 | 17,88 | 17,63 | 17,83 | 1,02% | 34.791.843,00 |
| 01.08.2025 | 17,51 | 17,73 | 17,18 | 17,65 | -1,51% | 52.084.898,00 |
| 31.07.2025 | 18,12 | 18,22 | 17,88 | 17,92 | -1,32% | 47.084.870,00 |
| 30.07.2025 | 18,42 | 18,53 | 18,03 | 18,16 | -1,25% | 43.693.887,00 |
| 29.07.2025 | 18,59 | 18,63 | 18,28 | 18,39 | -0,27% | 34.390.655,00 |
| 28.07.2025 | 18,58 | 18,63 | 18,32 | 18,44 | -0,70% | 32.387.291,00 |
| 25.07.2025 | 18,50 | 18,61 | 18,23 | 18,57 | 0,38% | 39.123.701,00 |
| 24.07.2025 | 18,77 | 18,80 | 18,46 | 18,50 | -1,60% | 37.468.757,00 |
| 23.07.2025 | 18,81 | 18,91 | 18,61 | 18,80 | 0,48% | 44.306.860,00 |
| 22.07.2025 | 18,49 | 18,81 | 18,16 | 18,71 | 2,35% | 40.643.317,00 |
| 21.07.2025 | 18,47 | 18,61 | 18,28 | 18,28 | -1,19% | 31.963.920,00 |
| 18.07.2025 | 18,44 | 18,58 | 18,34 | 18,50 | 0,71% | 33.510.577,00 |
| 17.07.2025 | 17,89 | 18,43 | 17,85 | 18,37 | 2,23% | 27.642.904,00 |
| 16.07.2025 | 17,96 | 18,07 | 17,64 | 17,97 | 0,45% | 24.748.260,00 |
| 15.07.2025 | 18,27 | 18,41 | 17,86 | 17,89 | -2,56% | 24.471.690,00 |
| 14.07.2025 | 18,32 | 18,39 | 18,17 | 18,36 | 0,16% | 17.155.408,00 |
| 11.07.2025 | 18,32 | 18,43 | 18,18 | 18,33 | -0,87% | 13.992.082,00 |
| 10.07.2025 | 18,39 | 18,64 | 18,39 | 18,49 | 0,16% | 15.890.082,00 |
| 09.07.2025 | 18,56 | 18,73 | 18,39 | 18,46 | -0,11% | 16.721.373,00 |
| 08.07.2025 | 18,69 | 18,69 | 18,38 | 18,48 | 1,04% | 24.442.136,00 |
| 07.07.2025 | 18,31 | 18,55 | 18,09 | 18,29 | -0,92% | 18.522.287,00 |
| 03.07.2025 | 18,37 | 18,55 | 18,21 | 18,46 | 1,43% | 13.695.000,00 |
| 02.07.2025 | 17,86 | 18,23 | 17,79 | 18,20 | 1,85% | 17.952.423,00 |
| 01.07.2025 | 17,34 | 17,97 | 17,34 | 17,87 | 2,58% | 18.829.520,00 |
| 30.06.2025 | 17,35 | 17,50 | 17,30 | 17,42 | 1,16% | 24.022.052,00 |
| 27.06.2025 | 17,18 | 17,31 | 17,06 | 17,22 | 0,41% | 20.849.405,00 |
| 26.06.2025 | 16,85 | 17,21 | 16,82 | 17,15 | 2,27% | 12.306.434,00 |
| 25.06.2025 | 16,75 | 16,82 | 16,62 | 16,77 | 0,12% | 11.913.058,00 |
| 24.06.2025 | 16,62 | 16,89 | 16,62 | 16,75 | 1,58% | 17.058.006,00 |
| 23.06.2025 | 16,03 | 16,51 | 16,01 | 16,49 | 2,04% | 12.242.207,00 |
| 20.06.2025 | 16,09 | 16,20 | 16,03 | 16,16 | 0,94% | 14.084.170,00 |
| 18.06.2025 | 15,71 | 16,15 | 15,68 | 16,01 | 1,78% | 14.236.673,00 |
| 17.06.2025 | 15,81 | 15,94 | 15,66 | 15,73 | -1,26% | 13.778.950,00 |
| 16.06.2025 | 15,90 | 16,10 | 15,80 | 15,93 | 1,79% | 10.744.788,00 |
| 13.06.2025 | 15,86 | 15,91 | 15,59 | 15,65 | -2,86% | 13.377.516,00 |
| 12.06.2025 | 16,15 | 16,17 | 15,88 | 16,11 | -0,74% | 10.315.354,00 |
| 11.06.2025 | 16,48 | 16,50 | 16,16 | 16,23 | -0,73% | 15.996.605,00 |
| 10.06.2025 | 16,30 | 16,43 | 16,23 | 16,35 | 0,43% | 9.956.802,00 |
| 09.06.2025 | 16,44 | 16,51 | 16,27 | 16,28 | -0,31% | 9.892.155,00 |
| 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 |