14,325€
3,09%
Echtzeit-Aktienkurs KeyCorp
Bid:
Ask:
Aktienkurse zur KeyCorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 15,34 | 15,49 | 15,19 | 15,35 | -0,18% | 1,00 |
| 24.03.2025 | 14,98 | 15,42 | 14,97 | 15,38 | 3,12% | 9,00 |
| 21.03.2025 | 14,86 | 15,04 | 14,67 | 14,92 | 0,33% | - |
| 20.03.2025 | 14,77 | 15,05 | 14,65 | 14,87 | 0,85% | 92,00 |
| 19.03.2025 | 14,53 | 14,89 | 14,46 | 14,74 | 1,75% | 86,00 |
| 18.03.2025 | 14,44 | 14,54 | 14,31 | 14,49 | 0,17% | 12,00 |
| 17.03.2025 | 14,34 | 14,54 | 14,24 | 14,46 | 0,42% | 22,00 |
| 14.03.2025 | 14,11 | 14,43 | 13,98 | 14,40 | 1,52% | 510,00 |
| 13.03.2025 | 14,22 | 14,38 | 13,96 | 14,19 | -0,17% | 120,00 |
| 12.03.2025 | 13,91 | 14,36 | 13,90 | 14,21 | 2,14% | 91,00 |
| 11.03.2025 | 13,98 | 14,08 | 13,62 | 13,91 | -0,44% | 83,00 |
| 10.03.2025 | 14,46 | 14,59 | 13,75 | 13,97 | -3,73% | 146,00 |
| 07.03.2025 | 14,74 | 14,86 | 14,05 | 14,51 | -1,69% | 5.450,00 |
| 06.03.2025 | 15,05 | 15,06 | 14,46 | 14,76 | -2,05% | 772,00 |
| 05.03.2025 | 15,36 | 15,48 | 14,69 | 15,07 | -1,68% | 224,00 |
| 04.03.2025 | 16,03 | 16,03 | 14,88 | 15,33 | -5,24% | 422,00 |
| 03.03.2025 | 16,66 | 16,81 | 16,02 | 16,18 | -3,11% | 4.682,00 |
| 28.02.2025 | 16,42 | 16,70 | 16,33 | 16,70 | 2,29% | - |
| 27.02.2025 | 16,13 | 16,73 | 16,11 | 16,32 | 1,55% | 548,00 |
| 26.02.2025 | 16,00 | 16,36 | 15,81 | 16,07 | 1,19% | 1.405,00 |
| 25.02.2025 | 16,02 | 16,18 | 15,79 | 15,89 | -0,97% | 40,00 |
| 24.02.2025 | 16,19 | 16,35 | 15,90 | 16,04 | -0,98% | 23,00 |
| 21.02.2025 | 16,76 | 16,92 | 16,19 | 16,20 | -3,20% | - |
| 20.02.2025 | 17,55 | 17,70 | 16,60 | 16,73 | -3,32% | 1.331,00 |
| 19.02.2025 | 17,19 | 17,31 | 16,97 | 17,31 | 0,77% | 2,00 |
| 18.02.2025 | 16,98 | 17,19 | 16,80 | 17,18 | 1,28% | 14,00 |
| 17.02.2025 | 16,91 | 17,11 | 16,89 | 16,96 | 0,39% | 3,00 |
| 14.02.2025 | 16,73 | 16,99 | 16,62 | 16,89 | 1,14% | - |
| 13.02.2025 | 16,90 | 17,08 | 16,64 | 16,70 | -1,35% | - |
| 12.02.2025 | 16,95 | 17,10 | 16,54 | 16,93 | 0,01% | 100,00 |
| 11.02.2025 | 16,97 | 17,05 | 16,75 | 16,93 | -0,43% | - |
| 10.02.2025 | 17,41 | 17,50 | 16,99 | 17,00 | -1,60% | - |
| 07.02.2025 | 17,29 | 17,32 | 17,05 | 17,28 | 0,15% | 70,00 |
| 06.02.2025 | 17,21 | 17,35 | 17,09 | 17,25 | 0,50% | 20,00 |
| 05.02.2025 | 17,22 | 17,35 | 17,03 | 17,17 | -0,03% | 2,00 |
| 04.02.2025 | 16,95 | 17,25 | 16,84 | 17,17 | 0,96% | 20,00 |
| 03.02.2025 | 17,24 | 17,46 | 16,88 | 17,01 | -1,99% | 158,00 |
| 31.01.2025 | 17,39 | 17,54 | 17,25 | 17,36 | -0,02% | 300,00 |
| 30.01.2025 | 17,00 | 17,42 | 16,99 | 17,36 | 2,26% | 625,00 |
| 29.01.2025 | 16,91 | 17,27 | 16,84 | 16,98 | 0,36% | - |
| 28.01.2025 | 16,87 | 17,06 | 16,64 | 16,91 | 0,37% | 560,00 |
| 27.01.2025 | 16,73 | 17,01 | 16,65 | 16,85 | -0,06% | 30,00 |
| 24.01.2025 | 16,68 | 17,08 | 16,52 | 16,86 | 0,52% | 234,00 |
| 23.01.2025 | 16,61 | 16,79 | 16,45 | 16,78 | 0,88% | 267,00 |
| 22.01.2025 | 16,96 | 16,99 | 16,53 | 16,63 | -1,98% | 1.723,00 |
| 21.01.2025 | 17,69 | 17,96 | 16,15 | 16,97 | -3,79% | 2.606,00 |
| 20.01.2025 | 17,76 | 17,94 | 17,58 | 17,63 | -1,13% | 379,00 |
| 17.01.2025 | 17,36 | 17,86 | 17,27 | 17,84 | 2,95% | - |
| 16.01.2025 | 17,70 | 17,87 | 17,16 | 17,32 | -1,70% | 274,00 |
| 15.01.2025 | 16,93 | 17,73 | 16,60 | 17,62 | 4,02% | 266,00 |