18,278€
-0,27%
Echtzeit-Aktienkurs Keycorp
Bid:
Ask:
Aktienkurse zur Keycorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 18,31 | 18,49 | 18,04 | 18,27 | -0,42% | 100,00 |
| 12.02.2026 | 19,05 | 19,21 | 18,10 | 18,35 | -3,56% | 110,00 |
| 11.02.2026 | 19,30 | 19,64 | 18,85 | 19,02 | -1,24% | 8,00 |
| 10.02.2026 | 19,32 | 19,55 | 19,05 | 19,26 | -0,61% | 2,00 |
| 09.02.2026 | 19,61 | 19,80 | 19,30 | 19,38 | -1,32% | 61,00 |
| 06.02.2026 | 19,24 | 19,69 | 19,22 | 19,64 | 2,44% | - |
| 05.02.2026 | 19,20 | 19,24 | 18,92 | 19,17 | -0,46% | 41,00 |
| 04.02.2026 | 18,93 | 19,38 | 18,84 | 19,26 | 1,95% | - |
| 03.02.2026 | 18,64 | 19,01 | 18,56 | 18,89 | 1,59% | 792,00 |
| 02.02.2026 | 18,00 | 18,66 | 17,81 | 18,60 | 2,49% | 82,00 |
| 30.01.2026 | 18,01 | 18,27 | 17,91 | 18,15 | 0,41% | 2,00 |
| 29.01.2026 | 17,78 | 18,13 | 17,76 | 18,07 | 1,69% | 55,00 |
| 28.01.2026 | 17,90 | 17,97 | 17,68 | 17,77 | -0,13% | - |
| 27.01.2026 | 17,91 | 18,03 | 17,71 | 17,80 | -0,76% | - |
| 26.01.2026 | 17,78 | 18,11 | 17,71 | 17,94 | 0,16% | 866,00 |
| 23.01.2026 | 18,37 | 18,48 | 17,87 | 17,91 | -2,42% | - |
| 22.01.2026 | 18,58 | 18,79 | 18,35 | 18,35 | -1,42% | - |
| 21.01.2026 | 18,01 | 18,70 | 17,90 | 18,62 | 4,27% | - |
| 20.01.2026 | 17,93 | 18,39 | 17,07 | 17,85 | -1,01% | 100,00 |
| 19.01.2026 | 18,06 | 18,10 | 18,02 | 18,04 | -1,36% | - |
| 16.01.2026 | 18,32 | 18,37 | 18,20 | 18,28 | 0,07% | - |
| 15.01.2026 | 17,99 | 18,37 | 17,96 | 18,27 | 1,71% | 5,00 |
| 14.01.2026 | 17,86 | 18,10 | 17,70 | 17,96 | 0,13% | - |
| 13.01.2026 | 18,06 | 18,18 | 17,93 | 17,94 | -0,39% | - |
| 12.01.2026 | 18,08 | 18,19 | 17,93 | 18,01 | -1,83% | - |
| 09.01.2026 | 18,46 | 18,57 | 18,34 | 18,35 | -0,45% | - |
| 08.01.2026 | 18,18 | 18,67 | 18,14 | 18,43 | 1,04% | 325,00 |
| 07.01.2026 | 18,45 | 18,49 | 18,15 | 18,24 | -1,11% | - |
| 06.01.2026 | 18,21 | 18,49 | 17,99 | 18,44 | 0,72% | - |
| 05.01.2026 | 17,90 | 18,58 | 17,86 | 18,31 | 2,09% | - |
| 02.01.2026 | 17,57 | 17,95 | 17,49 | 17,94 | 0,82% | 4,00 |
| 30.12.2025 | 17,80 | 17,80 | 17,79 | 17,79 | -0,25% | - |
| 29.12.2025 | 18,00 | 18,04 | 17,79 | 17,84 | -0,46% | - |
| 23.12.2025 | 18,00 | 18,04 | 17,81 | 17,92 | -0,59% | 102,00 |
| 22.12.2025 | 17,87 | 18,04 | 17,83 | 18,03 | 0,58% | 181,00 |
| 19.12.2025 | 17,82 | 17,94 | 17,76 | 17,92 | 0,61% | 219,00 |
| 18.12.2025 | 17,71 | 17,95 | 17,69 | 17,81 | 0,49% | 5,00 |
| 17.12.2025 | 17,57 | 17,74 | 17,41 | 17,73 | 1,20% | 1,00 |
| 16.12.2025 | 17,36 | 17,53 | 17,33 | 17,52 | 0,46% | - |
| 15.12.2025 | 17,66 | 17,75 | 17,40 | 17,44 | -0,66% | 1,00 |
| 12.12.2025 | 17,67 | 17,73 | 17,46 | 17,55 | -0,26% | - |
| 11.12.2025 | 17,58 | 17,70 | 17,38 | 17,60 | -0,08% | - |
| 10.12.2025 | 17,18 | 17,64 | 17,11 | 17,61 | 2,18% | 120,00 |
| 09.12.2025 | 16,66 | 17,46 | 16,60 | 17,24 | 3,13% | - |
| 08.12.2025 | 16,52 | 16,77 | 16,52 | 16,71 | 0,36% | - |
| 05.12.2025 | 16,40 | 16,87 | 16,36 | 16,65 | 1,60% | - |
| 04.12.2025 | 16,10 | 16,43 | 15,97 | 16,39 | 2,58% | - |
| 03.12.2025 | 15,73 | 16,00 | 15,61 | 15,98 | 0,99% | - |
| 02.12.2025 | 15,85 | 15,99 | 15,77 | 15,82 | -1,03% | - |
| 01.12.2025 | 15,79 | 16,07 | 15,66 | 15,98 | 0,51% | - |
| 28.11.2025 | 15,79 | 16,00 | 15,79 | 15,90 | 0,99% | - |
| 27.11.2025 | 15,85 | 15,92 | 15,72 | 15,75 | -1,62% | 335,00 |
| 26.11.2025 | 15,87 | 16,01 | 15,84 | 16,01 | 0,70% | - |
| 25.11.2025 | 15,51 | 15,92 | 15,44 | 15,90 | 2,28% | 8,00 |
| 24.11.2025 | 15,49 | 15,61 | 15,42 | 15,54 | -0,05% | - |
| 21.11.2025 | 15,17 | 15,62 | 15,01 | 15,55 | 3,66% | 100,00 |
| 20.11.2025 | 15,15 | 15,44 | 14,95 | 15,00 | 0,04% | - |
| 19.11.2025 | 14,83 | 15,05 | 14,83 | 14,99 | 0,48% | - |
| 18.11.2025 | 14,69 | 15,02 | 14,55 | 14,92 | 0,87% | 3.109,00 |
| 17.11.2025 | 15,19 | 15,23 | 14,64 | 14,79 | -1,67% | 4,00 |
| 14.11.2025 | 15,14 | 15,31 | 14,91 | 15,04 | -1,66% | 3.000,00 |
| 13.11.2025 | 15,40 | 15,41 | 15,27 | 15,30 | -0,72% | - |
| 12.11.2025 | 15,63 | 15,93 | 15,31 | 15,41 | -1,98% | - |
| 11.11.2025 | 15,69 | 15,72 | 15,52 | 15,72 | 0,03% | - |
| 10.11.2025 | 15,67 | 15,88 | 15,58 | 15,72 | 3,18% | - |
| 07.11.2025 | 15,27 | 15,29 | 15,09 | 15,23 | -0,32% | - |
| 06.11.2025 | 15,21 | 15,30 | 15,06 | 15,28 | 0,20% | - |
| 05.11.2025 | 15,09 | 15,27 | 14,95 | 15,25 | 0,57% | - |
| 04.11.2025 | 15,13 | 15,26 | 14,99 | 15,17 | -0,26% | 160,00 |
| 03.11.2025 | 15,24 | 15,43 | 15,00 | 15,20 | -0,45% | 6.284,00 |
| 31.10.2025 | 15,14 | 15,28 | 14,99 | 15,27 | 0,53% | - |
| 30.10.2025 | 14,93 | 15,38 | 14,92 | 15,19 | 1,59% | 255,00 |
| 29.10.2025 | 15,09 | 15,20 | 14,89 | 14,95 | -0,61% | 50,00 |
| 28.10.2025 | 15,14 | 15,20 | 14,96 | 15,05 | -0,57% | 80,00 |
| 27.10.2025 | 15,42 | 15,46 | 15,05 | 15,13 | -1,55% | - |
| 24.10.2025 | 15,12 | 15,40 | 15,07 | 15,37 | 1,86% | 1.244,00 |
| 23.10.2025 | 15,05 | 15,17 | 15,01 | 15,09 | 0,11% | - |
| 22.10.2025 | 15,11 | 15,28 | 14,99 | 15,08 | -0,44% | - |
| 21.10.2025 | 14,94 | 15,19 | 14,87 | 15,14 | 1,51% | 421,00 |
| 20.10.2025 | 14,58 | 14,95 | 14,57 | 14,92 | 2,61% | 150,00 |
| 17.10.2025 | 14,32 | 14,62 | 13,97 | 14,54 | 3,03% | 1.053,00 |
| 16.10.2025 | 15,38 | 15,68 | 14,11 | 14,11 | -7,27% | - |
| 15.10.2025 | 15,53 | 15,73 | 15,15 | 15,22 | -2,78% | 6,00 |
| 14.10.2025 | 15,09 | 15,67 | 15,03 | 15,65 | 3,10% | - |
| 13.10.2025 | 14,88 | 15,38 | 14,86 | 15,18 | 1,27% | - |
| 10.10.2025 | 15,74 | 15,90 | 14,97 | 14,99 | -4,95% | 521,00 |
| 09.10.2025 | 15,55 | 15,83 | 15,53 | 15,77 | 1,47% | - |
| 08.10.2025 | 15,86 | 15,95 | 15,52 | 15,54 | -1,72% | - |
| 07.10.2025 | 15,83 | 16,07 | 15,77 | 15,81 | 0,09% | 2,00 |
| 06.10.2025 | 15,91 | 16,26 | 15,68 | 15,80 | -0,72% | - |
| 03.10.2025 | 15,77 | 15,99 | 15,74 | 15,91 | 0,89% | 127,00 |
| 02.10.2025 | 15,76 | 15,85 | 15,63 | 15,77 | 0,28% | - |
| 01.10.2025 | 15,82 | 16,01 | 15,60 | 15,73 | -0,63% | 4.778,00 |
| 30.09.2025 | 16,08 | 16,22 | 15,56 | 15,83 | -1,24% | 1,00 |
| 29.09.2025 | 16,14 | 16,32 | 15,89 | 16,03 | -0,80% | - |
| 26.09.2025 | 16,11 | 16,32 | 16,07 | 16,16 | 0,29% | 144,00 |
| 25.09.2025 | 15,99 | 16,18 | 15,85 | 16,11 | 0,92% | - |
| 24.09.2025 | 15,99 | 16,13 | 15,82 | 15,97 | 0,50% | - |
| 23.09.2025 | 15,91 | 16,17 | 15,84 | 15,89 | 0,15% | - |
| 22.09.2025 | 16,23 | 16,23 | 15,80 | 15,86 | -2,15% | - |