Keycorp
[WKN: 869353 | ISIN: US4932671088]
Aktienkurse
17,040$ -0,87%
Echtzeit-Aktienkurs Keycorp
Bid: Ask:

Aktienkurse zur Keycorp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.11.2024 17,22 17,27 17,02 17,04 -0,87% 8.129.013,00
01.11.2024 17,34 17,54 17,15 17,19 -0,35% 6.866.645,00
31.10.2024 17,51 17,59 17,25 17,25 -1,37% 9.138.203,00
30.10.2024 17,38 17,81 17,38 17,49 0,63% 11.121.107,00
29.10.2024 17,50 17,58 17,35 17,38 -0,97% 7.495.856,00
28.10.2024 17,23 17,63 17,14 17,55 2,99% 10.506.019,00
25.10.2024 17,44 17,45 16,99 17,04 -1,10% 7.416.771,00
24.10.2024 17,17 17,28 17,02 17,23 0,88% 8.337.061,00
23.10.2024 17,09 17,29 16,96 17,08 -0,52% 5.911.199,00
22.10.2024 17,06 17,23 17,00 17,17 0,47% 8.521.903,00
21.10.2024 17,36 17,53 17,06 17,09 -1,50% 7.493.752,00
18.10.2024 17,16 17,48 17,16 17,35 0,58% 10.606.933,00
17.10.2024 17,20 17,52 16,90 17,25 -2,54% 16.550.136,00
16.10.2024 17,72 17,88 17,56 17,70 1,20% 11.854.331,00
15.10.2024 17,48 17,94 17,46 17,49 0,52% 11.153.912,00
14.10.2024 17,03 17,44 16,91 17,40 1,05% 11.781.683,00
11.10.2024 16,98 17,47 16,93 17,22 2,26% 10.117.110,00
10.10.2024 16,74 16,91 16,62 16,84 -0,18% 7.278.822,00
09.10.2024 16,73 17,01 16,65 16,87 0,84% 7.241.552,00
08.10.2024 16,84 16,90 16,70 16,73 -0,24% 7.089.763,00
07.10.2024 16,69 16,87 16,55 16,77 -0,06% 6.195.466,00
04.10.2024 16,65 16,99 16,61 16,78 2,50% 9.473.001,00
03.10.2024 16,12 16,38 15,95 16,37 0,99% 8.052.214,00
02.10.2024 16,23 16,51 16,14 16,21 -0,18% 6.795.263,00
01.10.2024 16,59 16,64 16,05 16,24 -3,04% 8.875.289,00
30.09.2024 16,59 16,81 16,47 16,75 0,84% 6.127.499,00
27.09.2024 16,64 16,76 16,44 16,61 0,36% 5.024.632,00
26.09.2024 16,56 16,71 16,42 16,55 1,04% 9.227.108,00
25.09.2024 16,63 16,67 16,35 16,38 -1,44% 10.594.632,00
24.09.2024 16,81 17,01 16,52 16,62 -1,13% 9.319.386,00
23.09.2024 17,13 17,24 16,78 16,81 -1,81% 9.916.221,00
20.09.2024 17,22 17,33 16,94 17,12 -1,27% 19.848.086,00
19.09.2024 16,98 17,39 16,87 17,34 4,52% 14.870.200,00
18.09.2024 16,57 16,97 16,39 16,59 0,12% 9.799.878,00
17.09.2024 16,42 16,69 16,38 16,57 1,84% 8.133.187,00
16.09.2024 16,07 16,40 16,07 16,27 1,12% 6.378.675,00
13.09.2024 16,24 16,49 15,85 16,09 -0,06% 12.678.471,00
12.09.2024 15,98 16,21 15,86 16,10 1,13% 10.854.138,00
11.09.2024 15,75 16,00 15,40 15,92 0,25% 10.864.510,00
10.09.2024 16,19 16,19 15,67 15,88 -1,85% 12.984.193,00
09.09.2024 15,81 16,65 15,75 16,18 3,06% 21.435.684,00
06.09.2024 16,24 16,36 15,69 15,70 -3,33% 11.834.413,00
05.09.2024 16,65 16,65 16,14 16,24 -1,34% 14.781.040,00
04.09.2024 16,68 16,70 16,30 16,46 -1,61% 16.510.258,00
03.09.2024 16,82 17,00 16,64 16,73 -1,93% 13.437.267,00
30.08.2024 16,89 17,08 16,81 17,06 1,07% 12.129.062,00
29.08.2024 16,84 17,00 16,59 16,88 0,84% 12.606.926,00
28.08.2024 16,64 16,90 16,62 16,74 0,42% 7.722.612,00
27.08.2024 16,60 16,84 16,60 16,67 -1,65% 10.907.439,00
26.08.2024 17,19 17,19 16,85 16,95 -0,70% 10.292.169,00
23.08.2024 16,57 17,20 16,47 17,07 3,96% 22.864.237,00
22.08.2024 16,48 16,66 16,35 16,42 -0,12% 11.745.317,00
21.08.2024 16,76 16,76 16,35 16,44 -1,32% 10.201.280,00
20.08.2024 16,63 16,74 16,47 16,66 -0,24% 13.741.302,00
19.08.2024 16,39 16,72 16,39 16,70 1,89% 12.385.083,00
16.08.2024 16,19 16,51 16,17 16,39 1,17% 12.505.672,00
15.08.2024 15,90 16,44 15,90 16,20 3,58% 16.387.189,00
14.08.2024 15,78 15,86 15,60 15,64 -0,32% 14.721.912,00
13.08.2024 16,09 16,09 15,53 15,69 -1,57% 25.932.059,00
12.08.2024 17,04 17,09 15,75 15,94 9,10% 45.748.069,00
09.08.2024 14,54 14,64 14,43 14,61 0,48% 15.505.543,00
08.08.2024 14,43 14,58 14,35 14,54 2,54% 12.486.518,00
07.08.2024 14,53 14,73 14,16 14,18 -0,56% 12.994.218,00
06.08.2024 14,14 14,54 14,04 14,26 0,99% 12.978.437,00
05.08.2024 13,87 14,24 13,63 14,12 -2,28% 19.469.924,00
02.08.2024 14,79 14,83 14,27 14,45 -5,06% 19.256.257,00
01.08.2024 16,09 16,14 15,14 15,22 -5,64% 14.667.159,00
31.07.2024 16,25 16,48 16,07 16,13 -0,74% 12.813.466,00
30.07.2024 16,29 16,49 16,16 16,25 0,25% 12.139.790,00
29.07.2024 16,48 16,51 16,14 16,21 -1,52% 16.121.989,00
26.07.2024 16,25 16,47 16,13 16,46 2,05% 14.405.542,00
25.07.2024 15,83 16,28 15,74 16,13 2,15% 11.348.842,00
24.07.2024 15,93 16,13 15,75 15,79 -0,44% 13.116.653,00
23.07.2024 15,74 16,02 15,70 15,86 0,57% 16.684.519,00
22.07.2024 15,50 15,78 15,23 15,77 1,15% 18.631.820,00
19.07.2024 15,55 15,79 15,39 15,59 0,19% 19.810.307,00
18.07.2024 15,85 16,13 15,50 15,56 -4,01% 30.295.695,00
17.07.2024 15,90 16,47 15,86 16,21 1,38% 23.902.584,00
16.07.2024 15,54 16,01 15,45 15,99 3,16% 16.959.411,00
15.07.2024 15,49 15,63 15,36 15,50 1,91% 13.686.452,00
12.07.2024 15,12 15,35 14,98 15,21 0,53% 14.063.608,00
11.07.2024 14,94 15,22 14,86 15,13 3,14% 13.850.628,00
10.07.2024 14,37 14,71 14,27 14,67 2,66% 9.916.656,00
09.07.2024 13,98 14,38 13,93 14,29 1,85% 7.902.097,00
08.07.2024 13,82 14,13 13,82 14,03 0,57% 12.048.479,00
05.07.2024 14,25 14,32 13,93 13,95 -2,24% 16.131.914,00
03.07.2024 14,43 14,48 14,26 14,27 -1,11% 5.939.996,00
02.07.2024 14,19 14,45 14,16 14,43 1,48% 10.257.836,00
01.07.2024 14,20 14,50 14,18 14,22 0,07% 11.956.247,00
28.06.2024 13,77 14,24 13,70 14,21 4,33% 20.334.636,00
27.06.2024 13,50 13,67 13,40 13,62 0,67% 8.524.699,00
26.06.2024 13,43 13,57 13,41 13,53 -0,88% 13.151.501,00
25.06.2024 13,85 13,96 13,63 13,65 -1,94% 12.951.216,00
24.06.2024 13,64 14,02 13,52 13,92 2,35% 13.248.069,00
21.06.2024 13,63 13,64 13,44 13,60 -0,29% 16.519.774,00
20.06.2024 13,53 13,70 13,40 13,64 0,44% 10.497.999,00
18.06.2024 13,54 13,71 13,46 13,58 0,15% 13.803.904,00
17.06.2024 13,35 13,58 13,14 13,56 1,50% 14.776.617,00
14.06.2024 13,37 13,51 13,11 13,36 -2,05% 14.000.288,00
13.06.2024 13,66 13,73 13,48 13,64 -0,66% 12.393.848,00