16,199€
-3,20%
Echtzeit-Aktienkurs Keycorp
Bid:
Ask:
Aktienkurse zur Keycorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 16,66 | 17,01 | 16,61 | 16,94 | 1,85% | 1.872,00 |
| 13.01.2025 | 16,34 | 16,66 | 16,19 | 16,64 | 1,95% | - |
| 10.01.2025 | 16,53 | 16,69 | 16,16 | 16,32 | -1,23% | 288,00 |
| 09.01.2025 | 16,52 | 16,62 | 16,50 | 16,52 | -0,54% | - |
| 08.01.2025 | 16,64 | 16,71 | 16,31 | 16,61 | -0,08% | - |
| 07.01.2025 | 16,70 | 17,04 | 16,54 | 16,62 | -0,62% | 6,00 |
| 06.01.2025 | 16,76 | 17,05 | 16,66 | 16,73 | -0,32% | 220,00 |
| 03.01.2025 | 16,65 | 16,80 | 16,30 | 16,78 | 1,39% | 351,00 |
| 02.01.2025 | 16,57 | 16,89 | 16,44 | 16,55 | 1,83% | 9,00 |
| 30.12.2024 | 16,45 | 16,60 | 16,24 | 16,25 | -1,46% | 251,00 |
| 27.12.2024 | 16,69 | 16,82 | 16,40 | 16,49 | -0,36% | 967,00 |
| 23.12.2024 | 16,26 | 16,57 | 16,22 | 16,55 | 0,98% | 68,00 |
| 20.12.2024 | 16,20 | 16,54 | 15,89 | 16,39 | 1,02% | - |
| 19.12.2024 | 16,37 | 16,81 | 16,19 | 16,23 | -0,97% | 627,00 |
| 18.12.2024 | 16,97 | 17,21 | 16,30 | 16,39 | -3,47% | 3.227,00 |
| 17.12.2024 | 17,29 | 17,34 | 16,86 | 16,98 | -2,07% | 99,00 |
| 16.12.2024 | 17,26 | 17,52 | 17,12 | 17,33 | 0,49% | 271,00 |
| 13.12.2024 | 17,31 | 17,71 | 17,21 | 17,25 | -0,07% | 10,00 |
| 12.12.2024 | 17,39 | 17,62 | 17,17 | 17,26 | -1,11% | 12,00 |
| 11.12.2024 | 17,54 | 17,77 | 17,36 | 17,45 | -0,27% | 500,00 |
| 10.12.2024 | 17,55 | 17,90 | 17,24 | 17,50 | -0,43% | - |
| 09.12.2024 | 17,88 | 18,04 | 17,52 | 17,58 | -1,49% | 3,00 |
| 06.12.2024 | 17,70 | 17,90 | 17,52 | 17,84 | 1,01% | - |
| 05.12.2024 | 17,83 | 17,95 | 17,66 | 17,66 | -0,97% | 160,00 |
| 04.12.2024 | 17,92 | 18,01 | 17,65 | 17,84 | -0,31% | 300,00 |
| 03.12.2024 | 18,01 | 18,24 | 17,70 | 17,89 | -1,77% | 4.800,00 |
| 02.12.2024 | 18,51 | 18,69 | 18,18 | 18,22 | -1,20% | 2.809,00 |
| 29.11.2024 | 18,47 | 18,67 | 18,30 | 18,44 | -0,84% | 2.816,00 |
| 28.11.2024 | 18,57 | 18,60 | 18,55 | 18,59 | 0,67% | - |
| 27.11.2024 | 18,78 | 18,86 | 18,40 | 18,47 | -1,46% | 108,00 |
| 26.11.2024 | 18,92 | 19,03 | 18,65 | 18,74 | -0,70% | 639,00 |
| 25.11.2024 | 18,81 | 19,12 | 18,80 | 18,88 | 0,28% | 1.345,00 |
| 22.11.2024 | 18,37 | 18,86 | 18,33 | 18,82 | 2,56% | 328,00 |
| 21.11.2024 | 18,03 | 18,55 | 18,00 | 18,36 | 1,73% | - |
| 20.11.2024 | 18,01 | 18,18 | 17,87 | 18,04 | 0,52% | 225,00 |
| 19.11.2024 | 18,16 | 18,21 | 17,79 | 17,95 | -1,07% | 1.050,00 |
| 18.11.2024 | 18,18 | 18,22 | 17,93 | 18,14 | -0,24% | 1,00 |
| 15.11.2024 | 18,06 | 18,40 | 17,84 | 18,19 | 0,04% | 382,00 |
| 14.11.2024 | 18,03 | 18,31 | 17,93 | 18,18 | 0,77% | 377,00 |
| 13.11.2024 | 18,02 | 18,48 | 17,97 | 18,04 | -0,18% | 8,00 |
| 12.11.2024 | 18,11 | 18,28 | 17,84 | 18,07 | 0,11% | 603,00 |
| 11.11.2024 | 17,74 | 18,31 | 17,73 | 18,05 | 1,92% | 195,00 |
| 08.11.2024 | 17,78 | 18,01 | 17,48 | 17,71 | 0,10% | 1.974,00 |
| 07.11.2024 | 18,49 | 18,72 | 17,62 | 17,69 | -4,80% | 722,00 |
| 06.11.2024 | 16,44 | 18,63 | 15,80 | 18,59 | 17,54% | 1.756,00 |
| 05.11.2024 | 15,68 | 15,87 | 15,51 | 15,81 | 1,02% | 1.043,00 |
| 04.11.2024 | 15,78 | 15,85 | 15,62 | 15,65 | -1,35% | 99,00 |
| 01.11.2024 | 15,88 | 16,13 | 15,83 | 15,87 | 0,04% | 639,00 |
| 31.10.2024 | 16,07 | 16,20 | 15,86 | 15,86 | -1,58% | 6,00 |
| 30.10.2024 | 16,06 | 16,42 | 15,95 | 16,12 | 0,22% | 359,00 |
| 29.10.2024 | 16,21 | 16,44 | 16,04 | 16,08 | -0,82% | 636,00 |
| 28.10.2024 | 15,83 | 16,29 | 15,66 | 16,22 | 2,63% | 25,00 |
| 25.10.2024 | 15,91 | 16,11 | 15,73 | 15,80 | -0,69% | 296,00 |
| 24.10.2024 | 15,80 | 16,00 | 15,75 | 15,91 | 0,49% | 25,00 |
| 23.10.2024 | 15,85 | 16,04 | 15,74 | 15,83 | -0,62% | - |
| 22.10.2024 | 15,77 | 15,95 | 15,60 | 15,93 | 0,77% | 910,00 |
| 21.10.2024 | 15,97 | 16,16 | 15,77 | 15,81 | -1,16% | - |
| 18.10.2024 | 15,91 | 16,08 | 15,74 | 15,99 | 0,30% | 3.245,00 |
| 17.10.2024 | 16,29 | 16,47 | 15,55 | 15,95 | -2,15% | 2.462,00 |
| 16.10.2024 | 16,05 | 16,42 | 15,89 | 16,30 | 1,36% | 1.081,00 |
| 15.10.2024 | 15,99 | 16,47 | 15,83 | 16,08 | 0,67% | 168,00 |
| 14.10.2024 | 15,75 | 16,11 | 15,49 | 15,97 | 1,33% | 1.160,00 |
| 11.10.2024 | 15,39 | 15,96 | 15,23 | 15,76 | 2,48% | 1.363,00 |
| 10.10.2024 | 15,41 | 15,49 | 15,24 | 15,38 | -0,30% | 60,00 |
| 09.10.2024 | 15,28 | 15,57 | 15,19 | 15,43 | 1,26% | 1.150,00 |
| 08.10.2024 | 15,26 | 15,45 | 15,21 | 15,24 | -0,41% | 90,00 |
| 07.10.2024 | 15,28 | 15,36 | 15,09 | 15,30 | 0,03% | 2,00 |
| 04.10.2024 | 14,86 | 15,48 | 14,82 | 15,29 | 3,00% | 20,00 |
| 03.10.2024 | 14,67 | 14,88 | 14,44 | 14,85 | 1,10% | 164,00 |
| 02.10.2024 | 14,64 | 14,94 | 14,34 | 14,69 | 0,30% | 4.471,00 |
| 01.10.2024 | 15,02 | 15,29 | 14,48 | 14,64 | -2,65% | 4.479,00 |
| 30.09.2024 | 14,87 | 15,07 | 14,74 | 15,04 | 1,07% | 250,00 |