19,860$
-2,50%
Echtzeit-Aktienkurs Keycorp
Bid:
Ask:
Aktienkurse zur Keycorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 19,80 | 19,92 | 19,32 | 19,86 | -2,50% | 20.040.166,00 |
| 05.03.2026 | 20,52 | 20,65 | 20,14 | 20,37 | -1,64% | 11.664.188,00 |
| 04.03.2026 | 20,57 | 20,75 | 20,39 | 20,71 | 1,17% | 14.235.644,00 |
| 03.03.2026 | 20,25 | 20,71 | 20,05 | 20,47 | -2,10% | 14.662.083,00 |
| 02.03.2026 | 20,65 | 21,07 | 20,30 | 20,91 | 0,82% | 11.712.186,00 |
| 27.02.2026 | 21,52 | 21,58 | 20,48 | 20,74 | -5,12% | 27.189.251,00 |
| 26.02.2026 | 21,61 | 22,07 | 21,53 | 21,86 | 1,82% | 14.582.028,00 |
| 25.02.2026 | 21,20 | 21,47 | 20,99 | 21,47 | 2,24% | 11.428.337,00 |
| 24.02.2026 | 21,02 | 21,23 | 20,60 | 21,00 | -5,41% | 18.013.162,00 |
| 20.02.2026 | 21,79 | 22,62 | 21,50 | 22,20 | 1,88% | 39.766.310,00 |
| 19.02.2026 | 21,73 | 21,93 | 21,56 | 21,79 | -0,68% | 16.035.364,00 |
| 18.02.2026 | 21,75 | 22,15 | 21,70 | 21,94 | 1,15% | 14.424.429,00 |
| 17.02.2026 | 21,87 | 22,08 | 21,61 | 21,69 | -0,05% | 13.210.691,00 |
| 13.02.2026 | 21,60 | 21,82 | 21,39 | 21,70 | -0,28% | 15.379.827,00 |
| 12.02.2026 | 22,63 | 22,83 | 21,50 | 21,76 | -3,46% | 16.625.478,00 |
| 11.02.2026 | 23,03 | 23,30 | 22,41 | 22,54 | -1,74% | 11.941.440,00 |
| 10.02.2026 | 22,98 | 23,26 | 22,66 | 22,94 | -0,30% | 11.439.368,00 |
| 09.02.2026 | 22,99 | 23,35 | 22,98 | 23,01 | -0,86% | 11.984.653,00 |
| 06.02.2026 | 22,84 | 23,29 | 22,84 | 23,21 | 2,25% | 15.100.369,00 |
| 05.02.2026 | 22,54 | 22,76 | 22,30 | 22,70 | 0,22% | 15.448.430,00 |
| 04.02.2026 | 22,36 | 22,91 | 22,36 | 22,65 | 1,39% | 21.046.151,00 |
| 03.02.2026 | 22,05 | 22,46 | 22,02 | 22,34 | 1,55% | 17.794.182,00 |
| 02.02.2026 | 21,57 | 22,03 | 21,45 | 22,00 | 2,23% | 15.451.232,00 |
| 30.01.2026 | 21,57 | 21,78 | 21,35 | 21,52 | -0,51% | 13.704.070,00 |
| 29.01.2026 | 21,43 | 21,69 | 21,34 | 21,63 | 1,50% | 16.626.646,00 |
| 28.01.2026 | 21,36 | 21,47 | 21,09 | 21,31 | -0,70% | 18.142.232,00 |
| 27.01.2026 | 21,30 | 21,48 | 21,22 | 21,46 | 0,80% | 14.213.379,00 |
| 26.01.2026 | 21,19 | 21,39 | 21,06 | 21,29 | -1,30% | 15.203.784,00 |
| 22.01.2026 | 21,73 | 22,07 | 21,56 | 21,57 | -0,55% | 16.112.147,00 |
| 21.01.2026 | 21,20 | 21,86 | 21,15 | 21,69 | 2,84% | 19.195.219,00 |
| 20.01.2026 | 20,56 | 21,57 | 20,17 | 21,09 | -0,38% | 22.457.835,00 |
| 16.01.2026 | 21,19 | 21,41 | 21,04 | 21,17 | -0,28% | 15.102.509,00 |
| 15.01.2026 | 21,09 | 21,32 | 21,03 | 21,23 | 1,34% | 11.895.695,00 |
| 14.01.2026 | 20,80 | 21,08 | 20,56 | 20,95 | 0,48% | 16.471.661,00 |
| 13.01.2026 | 21,14 | 21,22 | 20,81 | 20,85 | -1,04% | 14.884.604,00 |
| 12.01.2026 | 21,02 | 21,24 | 20,93 | 21,07 | -0,57% | 19.906.355,00 |
| 09.01.2026 | 21,51 | 21,64 | 21,19 | 21,19 | -1,44% | 13.450.059,00 |
| 08.01.2026 | 21,25 | 21,75 | 21,25 | 21,50 | 0,94% | 14.466.191,00 |
| 07.01.2026 | 21,51 | 21,59 | 21,22 | 21,30 | -1,25% | 14.541.090,00 |
| 06.01.2026 | 21,13 | 21,61 | 21,13 | 21,57 | 0,94% | 17.192.958,00 |
| 05.01.2026 | 21,03 | 21,74 | 20,97 | 21,37 | 1,86% | 18.576.425,00 |
| 02.01.2026 | 20,63 | 21,08 | 20,49 | 20,98 | 1,65% | 16.097.710,00 |
| 31.12.2025 | 20,80 | 20,82 | 20,62 | 20,64 | -0,43% | 8.600.834,00 |
| 30.12.2025 | 21,00 | 21,03 | 20,72 | 20,73 | -1,14% | 8.357.448,00 |
| 29.12.2025 | 21,12 | 21,21 | 20,94 | 20,97 | -1,04% | 8.205.776,00 |
| 26.12.2025 | 21,16 | 21,25 | 21,07 | 21,19 | 0,24% | 7.553.607,00 |
| 24.12.2025 | 21,05 | 21,21 | 20,99 | 21,14 | 0,43% | 4.598.696,00 |
| 23.12.2025 | 21,21 | 21,25 | 21,04 | 21,05 | -0,75% | 8.386.879,00 |
| 22.12.2025 | 21,00 | 21,21 | 20,98 | 21,21 | 1,10% | 8.117.820,00 |
| 19.12.2025 | 20,98 | 21,08 | 20,84 | 20,98 | 0,19% | 13.177.950,00 |
| 18.12.2025 | 20,88 | 21,12 | 20,85 | 20,94 | 0,67% | 16.045.452,00 |
| 17.12.2025 | 20,62 | 20,89 | 20,62 | 20,80 | 1,07% | 16.104.411,00 |
| 16.12.2025 | 20,68 | 20,68 | 20,39 | 20,58 | 0,59% | 18.613.512,00 |
| 15.12.2025 | 20,88 | 20,88 | 20,44 | 20,46 | -0,97% | 17.459.867,00 |
| 12.12.2025 | 20,78 | 20,84 | 20,50 | 20,66 | -0,14% | 17.144.873,00 |
| 11.12.2025 | 20,47 | 20,82 | 20,43 | 20,69 | 0,83% | 14.337.838,00 |
| 10.12.2025 | 20,07 | 20,67 | 19,94 | 20,52 | 2,70% | 19.475.608,00 |
| 09.12.2025 | 19,57 | 20,33 | 19,49 | 19,98 | 3,04% | 32.478.544,00 |
| 08.12.2025 | 19,31 | 19,54 | 19,29 | 19,39 | 0,67% | 20.908.059,00 |
| 05.12.2025 | 19,12 | 19,73 | 19,12 | 19,26 | 0,78% | 40.191.102,00 |
| 04.12.2025 | 18,75 | 19,15 | 18,74 | 19,11 | 1,92% | 16.597.783,00 |
| 03.12.2025 | 18,29 | 18,76 | 18,27 | 18,75 | 2,57% | 15.499.368,00 |
| 02.12.2025 | 18,51 | 18,55 | 18,26 | 18,28 | -1,83% | 12.240.777,00 |
| 01.12.2025 | 18,32 | 18,68 | 18,31 | 18,62 | 1,31% | 12.288.300,00 |
| 28.11.2025 | 18,43 | 18,51 | 18,37 | 18,38 | -0,11% | 4.701.412,00 |
| 26.11.2025 | 18,37 | 18,59 | 18,32 | 18,40 | 0,16% | 10.410.113,00 |
| 25.11.2025 | 18,00 | 18,44 | 17,99 | 18,37 | 2,68% | 14.124.633,00 |
| 24.11.2025 | 17,82 | 17,99 | 17,77 | 17,89 | 3,53% | 19.360.319,00 |
| 20.11.2025 | 17,50 | 17,83 | 17,22 | 17,28 | -0,40% | 18.915.322,00 |
| 19.11.2025 | 17,26 | 17,40 | 17,18 | 17,35 | 0,93% | 14.720.649,00 |
| 18.11.2025 | 17,05 | 17,40 | 16,91 | 17,19 | 0,41% | 18.783.227,00 |
| 17.11.2025 | 17,55 | 17,59 | 16,96 | 17,12 | -2,84% | 20.841.799,00 |
| 13.11.2025 | 17,72 | 17,93 | 17,58 | 17,62 | -1,01% | 17.403.060,00 |
| 12.11.2025 | 18,10 | 18,47 | 17,73 | 17,80 | -1,55% | 29.805.405,00 |
| 11.11.2025 | 18,15 | 18,24 | 17,99 | 18,08 | -0,22% | 10.265.570,00 |
| 10.11.2025 | 18,18 | 18,36 | 17,99 | 18,12 | 0,22% | 16.979.284,00 |
| 07.11.2025 | 17,57 | 18,08 | 17,45 | 18,08 | 2,79% | 23.207.757,00 |
| 06.11.2025 | 17,49 | 17,70 | 17,38 | 17,59 | 0,40% | 23.005.773,00 |
| 05.11.2025 | 17,32 | 17,54 | 17,17 | 17,52 | 1,21% | 22.125.602,00 |
| 04.11.2025 | 17,33 | 17,53 | 17,22 | 17,31 | -1,31% | 16.423.057,00 |
| 03.11.2025 | 17,50 | 17,55 | 17,31 | 17,54 | -0,28% | 14.897.677,00 |
| 31.10.2025 | 17,44 | 17,66 | 17,30 | 17,59 | 0,46% | 13.572.096,00 |
| 30.10.2025 | 17,40 | 17,81 | 17,39 | 17,51 | 0,63% | 11.793.999,00 |
| 29.10.2025 | 17,52 | 17,70 | 17,29 | 17,40 | -1,08% | 17.828.019,00 |
| 28.10.2025 | 17,58 | 17,64 | 17,40 | 17,59 | -0,11% | 13.516.485,00 |
| 27.10.2025 | 17,90 | 17,90 | 17,51 | 17,61 | -1,18% | 19.228.723,00 |
| 24.10.2025 | 17,70 | 17,92 | 17,69 | 17,82 | 1,71% | 10.593.170,00 |
| 23.10.2025 | 17,57 | 17,61 | 17,43 | 17,52 | 0,29% | 11.086.279,00 |
| 22.10.2025 | 17,53 | 17,72 | 17,41 | 17,47 | -0,40% | 15.924.596,00 |
| 21.10.2025 | 17,31 | 17,67 | 17,31 | 17,54 | 0,92% | 15.051.856,00 |
| 20.10.2025 | 17,06 | 17,43 | 17,02 | 17,38 | 2,48% | 20.031.987,00 |
| 17.10.2025 | 17,06 | 17,07 | 16,79 | 16,96 | 1,07% | 20.536.455,00 |
| 16.10.2025 | 17,17 | 17,63 | 16,47 | 16,78 | -5,36% | 43.772.877,00 |
| 15.10.2025 | 18,17 | 18,21 | 17,62 | 17,73 | -1,55% | 24.123.804,00 |
| 14.10.2025 | 17,47 | 18,22 | 17,47 | 18,01 | 2,56% | 26.584.907,00 |
| 13.10.2025 | 17,48 | 17,66 | 17,35 | 17,56 | 2,09% | 21.468.194,00 |
| 10.10.2025 | 18,25 | 18,26 | 17,18 | 17,20 | -5,39% | 23.310.155,00 |
| 09.10.2025 | 18,10 | 18,29 | 18,01 | 18,18 | 0,50% | 32.343.057,00 |
| 08.10.2025 | 18,49 | 18,50 | 18,04 | 18,09 | -1,74% | 26.499.183,00 |
| 07.10.2025 | 18,62 | 18,69 | 18,39 | 18,41 | -0,70% | 29.606.698,00 |