15,422€
-1,92%
Echtzeit-Aktienkurs Keycorp
Bid:
Ask:
Aktienkurse zur Keycorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 15,81 | 15,94 | 15,42 | 15,42 | -1,92% | 1,00 |
| 14.08.2025 | 15,55 | 15,74 | 15,35 | 15,72 | 1,06% | 55,00 |
| 13.08.2025 | 15,33 | 15,57 | 15,25 | 15,56 | 1,34% | - |
| 12.08.2025 | 14,97 | 15,36 | 14,94 | 15,35 | 2,72% | 151,00 |
| 11.08.2025 | 15,11 | 15,28 | 14,94 | 14,95 | -1,14% | - |
| 08.08.2025 | 14,96 | 15,16 | 14,93 | 15,12 | 1,31% | - |
| 07.08.2025 | 14,99 | 15,24 | 14,86 | 14,93 | -0,45% | 39,00 |
| 06.08.2025 | 15,44 | 15,54 | 14,99 | 14,99 | -2,48% | - |
| 05.08.2025 | 15,47 | 15,61 | 15,12 | 15,38 | -0,27% | 208,00 |
| 04.08.2025 | 15,31 | 15,46 | 15,22 | 15,42 | 1,19% | 8,00 |
| 01.08.2025 | 15,64 | 15,64 | 14,86 | 15,24 | -2,84% | 103,00 |
| 31.07.2025 | 15,86 | 15,96 | 15,65 | 15,68 | -1,29% | 75,00 |
| 30.07.2025 | 15,93 | 16,14 | 15,78 | 15,89 | -0,14% | - |
| 29.07.2025 | 15,95 | 16,11 | 15,80 | 15,91 | 0,08% | 780,00 |
| 28.07.2025 | 15,88 | 16,09 | 15,81 | 15,90 | 0,49% | - |
| 25.07.2025 | 15,93 | 15,93 | 15,55 | 15,82 | 0,67% | 1,00 |
| 24.07.2025 | 15,92 | 15,97 | 15,70 | 15,71 | -1,52% | 60,00 |
| 23.07.2025 | 16,01 | 16,14 | 15,87 | 15,96 | 0,09% | 65,00 |
| 22.07.2025 | 15,65 | 16,01 | 15,53 | 15,94 | 1,80% | - |
| 21.07.2025 | 15,92 | 16,08 | 15,64 | 15,66 | -1,71% | 253,00 |
| 18.07.2025 | 15,85 | 15,98 | 15,68 | 15,93 | 0,50% | - |
| 17.07.2025 | 15,46 | 15,91 | 15,44 | 15,85 | 2,61% | - |
| 16.07.2025 | 15,37 | 15,67 | 15,09 | 15,45 | 0,19% | 1.418,00 |
| 15.07.2025 | 15,73 | 15,79 | 15,41 | 15,42 | -2,05% | 9,00 |
| 14.07.2025 | 15,62 | 15,75 | 15,55 | 15,74 | 0,28% | - |
| 11.07.2025 | 15,76 | 15,79 | 15,53 | 15,70 | -0,63% | 4,00 |
| 10.07.2025 | 15,70 | 15,95 | 15,63 | 15,80 | 0,19% | - |
| 09.07.2025 | 15,76 | 16,00 | 15,69 | 15,77 | -0,08% | - |
| 08.07.2025 | 15,58 | 15,92 | 15,45 | 15,78 | 1,08% | 55,00 |
| 07.07.2025 | 15,65 | 15,79 | 15,47 | 15,61 | 0,17% | - |
| 04.07.2025 | 15,64 | 15,64 | 15,57 | 15,58 | -0,83% | - |
| 03.07.2025 | 15,44 | 15,78 | 15,29 | 15,72 | 1,83% | 100,00 |
| 02.07.2025 | 15,18 | 15,45 | 14,99 | 15,43 | 1,81% | - |
| 01.07.2025 | 14,77 | 15,27 | 14,65 | 15,16 | 2,29% | 376,00 |
| 30.06.2025 | 14,78 | 14,95 | 14,65 | 14,82 | 0,65% | 709,00 |
| 27.06.2025 | 14,73 | 14,86 | 14,53 | 14,72 | 0,29% | 82,00 |
| 26.06.2025 | 14,37 | 14,70 | 14,32 | 14,68 | 1,89% | - |
| 25.06.2025 | 14,43 | 14,51 | 14,32 | 14,41 | -0,08% | - |
| 24.06.2025 | 14,34 | 14,53 | 14,21 | 14,42 | 1,16% | 251,00 |
| 23.06.2025 | 14,01 | 14,26 | 13,92 | 14,26 | 1,56% | - |
| 20.06.2025 | 13,86 | 14,06 | 13,84 | 14,04 | 1,75% | - |
| 19.06.2025 | 13,94 | 13,94 | 13,77 | 13,80 | -1,03% | 214,00 |
| 18.06.2025 | 13,68 | 14,05 | 13,67 | 13,94 | 1,79% | - |
| 17.06.2025 | 13,71 | 13,80 | 13,60 | 13,69 | -0,64% | - |
| 16.06.2025 | 13,56 | 13,89 | 13,56 | 13,78 | 1,82% | 7,00 |
| 13.06.2025 | 13,79 | 13,89 | 13,50 | 13,54 | -2,58% | - |
| 12.06.2025 | 14,03 | 14,07 | 13,69 | 13,89 | -1,75% | - |
| 11.06.2025 | 14,28 | 14,40 | 14,07 | 14,14 | -1,21% | - |
| 10.06.2025 | 14,25 | 14,39 | 14,05 | 14,31 | 0,34% | 18.539,00 |
| 09.06.2025 | 14,28 | 14,49 | 14,23 | 14,26 | -0,48% | 9,00 |
| 06.06.2025 | 13,95 | 14,35 | 13,81 | 14,33 | 3,15% | 900,00 |
| 05.06.2025 | 13,93 | 14,01 | 13,71 | 13,90 | -0,29% | 215,00 |
| 04.06.2025 | 14,11 | 14,27 | 13,91 | 13,94 | -1,27% | 1,00 |
| 03.06.2025 | 13,79 | 14,18 | 13,62 | 14,11 | 2,27% | 1,00 |
| 02.06.2025 | 13,89 | 13,95 | 13,54 | 13,80 | -1,16% | 6,00 |
| 30.05.2025 | 14,09 | 14,12 | 13,81 | 13,96 | -0,39% | 54,00 |
| 29.05.2025 | 14,35 | 14,35 | 13,84 | 14,02 | 0,47% | - |
| 28.05.2025 | 13,91 | 14,22 | 13,79 | 13,95 | 0,27% | - |
| 27.05.2025 | 13,69 | 14,23 | 13,59 | 13,92 | 0,30% | 4.400,00 |
| 26.05.2025 | 13,81 | 14,00 | 13,80 | 13,87 | 0,83% | 150,00 |
| 23.05.2025 | 13,85 | 13,93 | 13,50 | 13,76 | -1,06% | 35,00 |
| 22.05.2025 | 13,82 | 14,00 | 13,58 | 13,91 | 0,88% | 505,00 |
| 21.05.2025 | 14,32 | 14,38 | 13,79 | 13,79 | -4,45% | 908,00 |
| 20.05.2025 | 14,63 | 14,76 | 14,43 | 14,43 | -1,50% | 72,00 |
| 19.05.2025 | 14,64 | 14,83 | 14,49 | 14,65 | -1,78% | 100,00 |
| 16.05.2025 | 14,69 | 15,01 | 14,60 | 14,91 | 1,17% | 50,00 |
| 15.05.2025 | 14,74 | 14,89 | 14,65 | 14,74 | -0,76% | 12,00 |
| 14.05.2025 | 14,86 | 14,92 | 14,72 | 14,85 | -0,04% | 50,00 |
| 13.05.2025 | 14,76 | 14,94 | 14,64 | 14,86 | 0,23% | 233,00 |
| 12.05.2025 | 13,96 | 14,97 | 13,93 | 14,82 | 7,83% | 802,00 |
| 09.05.2025 | 13,81 | 13,84 | 13,64 | 13,75 | -0,77% | - |
| 08.05.2025 | 13,55 | 13,96 | 13,45 | 13,86 | 2,81% | 14,00 |
| 07.05.2025 | 13,53 | 13,67 | 13,35 | 13,48 | 0,07% | 11,00 |
| 06.05.2025 | 13,71 | 13,77 | 13,47 | 13,47 | -2,16% | 33,00 |
| 05.05.2025 | 13,59 | 13,97 | 13,46 | 13,76 | 0,49% | - |
| 02.05.2025 | 13,24 | 13,75 | 13,09 | 13,70 | 4,53% | 318,00 |
| 30.04.2025 | 13,11 | 13,17 | 12,71 | 13,10 | -0,27% | 11,00 |
| 29.04.2025 | 13,07 | 13,20 | 12,85 | 13,14 | 0,63% | - |
| 28.04.2025 | 12,88 | 13,12 | 12,88 | 13,06 | 0,73% | - |
| 25.04.2025 | 13,13 | 13,15 | 12,86 | 12,96 | -0,79% | 150,00 |
| 24.04.2025 | 12,78 | 13,11 | 12,65 | 13,07 | 1,66% | 2.331,00 |
| 23.04.2025 | 12,82 | 13,32 | 12,67 | 12,85 | 3,55% | 466,00 |
| 22.04.2025 | 11,92 | 12,42 | 11,92 | 12,41 | -1,14% | 107,00 |
| 17.04.2025 | 12,49 | 12,88 | 12,32 | 12,55 | 1,59% | 159,00 |
| 16.04.2025 | 12,42 | 12,73 | 12,18 | 12,36 | -2,21% | 586,00 |
| 15.04.2025 | 12,37 | 12,90 | 12,36 | 12,64 | 2,14% | 2.594,00 |
| 14.04.2025 | 12,12 | 12,53 | 12,09 | 12,37 | 2,39% | 485,00 |
| 11.04.2025 | 12,29 | 12,34 | 11,62 | 12,08 | -1,36% | 5.298,00 |
| 10.04.2025 | 13,30 | 13,35 | 11,86 | 12,25 | -7,76% | 635,00 |
| 09.04.2025 | 11,73 | 13,50 | 11,54 | 13,28 | 10,38% | 430,00 |
| 08.04.2025 | 12,52 | 13,10 | 11,86 | 12,03 | -2,75% | - |
| 07.04.2025 | 11,88 | 12,82 | 11,63 | 12,37 | 0,73% | 169,00 |
| 04.04.2025 | 12,73 | 12,79 | 11,60 | 12,28 | -4,01% | 1.014,00 |
| 03.04.2025 | 13,80 | 14,29 | 12,77 | 12,79 | -13,65% | - |
| 02.04.2025 | 14,62 | 14,83 | 14,39 | 14,82 | 1,33% | - |
| 01.04.2025 | 14,74 | 15,02 | 14,43 | 14,62 | -1,20% | 842,00 |
| 31.03.2025 | 14,57 | 14,84 | 14,23 | 14,80 | 1,57% | 4,00 |
| 28.03.2025 | 14,98 | 15,06 | 14,45 | 14,57 | -2,64% | 317,00 |
| 27.03.2025 | 15,23 | 15,33 | 14,92 | 14,97 | -1,91% | - |
| 26.03.2025 | 15,36 | 15,64 | 15,14 | 15,26 | -0,62% | 5,00 |