27,760€
2,06%
Echtzeit-Aktienkurs Keyera Corp.
Bid:
Ask:
Aktienkurse zur Keyera Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 27,32 | 27,32 | 27,20 | 27,20 | 0,44% | - |
| 01.09.2025 | 27,08 | 27,08 | 27,08 | 27,08 | -0,95% | - |
| 29.08.2025 | 27,23 | 27,92 | 27,23 | 27,34 | -0,94% | 10,00 |
| 28.08.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,66% | - |
| 27.08.2025 | 27,42 | 27,42 | 27,42 | 27,42 | -0,87% | - |
| 26.08.2025 | 27,66 | 27,66 | 27,66 | 27,66 | -0,04% | - |
| 25.08.2025 | 27,67 | 27,67 | 27,67 | 27,67 | -1,28% | - |
| 22.08.2025 | 27,83 | 28,03 | 27,83 | 28,03 | 1,78% | - |
| 21.08.2025 | 27,54 | 27,54 | 27,54 | 27,54 | 2,80% | - |
| 20.08.2025 | 26,79 | 26,79 | 26,79 | 26,79 | -0,41% | - |
| 19.08.2025 | 26,90 | 26,90 | 26,90 | 26,90 | 0,26% | - |
| 18.08.2025 | 26,83 | 26,83 | 26,83 | 26,83 | 0,71% | - |
| 15.08.2025 | 26,64 | 26,64 | 26,64 | 26,64 | 0,19% | - |
| 14.08.2025 | 26,59 | 26,59 | 26,59 | 26,59 | 0,23% | - |
| 13.08.2025 | 26,53 | 26,53 | 26,53 | 26,53 | -0,67% | - |
| 12.08.2025 | 26,71 | 26,71 | 26,71 | 26,71 | 2,10% | - |
| 11.08.2025 | 26,16 | 26,16 | 26,16 | 26,16 | -1,91% | - |
| 08.08.2025 | 26,67 | 26,67 | 26,67 | 26,67 | 0,79% | - |
| 07.08.2025 | 26,46 | 26,46 | 26,46 | 26,46 | -0,38% | - |
| 06.08.2025 | 26,56 | 26,56 | 26,56 | 26,56 | -0,93% | - |
| 05.08.2025 | 26,81 | 26,81 | 26,81 | 26,81 | -0,78% | - |
| 04.08.2025 | 27,02 | 27,02 | 27,02 | 27,02 | -0,30% | - |
| 01.08.2025 | 27,10 | 27,10 | 27,10 | 27,10 | -0,37% | - |
| 31.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,29% | - |
| 30.07.2025 | 27,10 | 27,28 | 27,10 | 27,28 | 1,75% | - |
| 29.07.2025 | 26,81 | 26,81 | 26,81 | 26,81 | 0,49% | - |
| 28.07.2025 | 26,68 | 26,68 | 26,68 | 26,68 | 1,68% | - |
| 25.07.2025 | 26,24 | 26,24 | 26,24 | 26,24 | -0,64% | - |
| 24.07.2025 | 26,41 | 26,41 | 26,41 | 26,41 | -0,97% | - |
| 23.07.2025 | 26,67 | 26,67 | 26,67 | 26,67 | -0,74% | - |
| 22.07.2025 | 26,87 | 26,87 | 26,87 | 26,87 | -1,76% | - |
| 21.07.2025 | 27,35 | 27,35 | 27,35 | 27,35 | 1,00% | - |
| 18.07.2025 | 27,08 | 27,08 | 27,08 | 27,08 | 1,35% | - |
| 17.07.2025 | 26,72 | 26,72 | 26,72 | 26,72 | -0,15% | - |
| 16.07.2025 | 26,76 | 26,76 | 26,76 | 26,76 | 1,17% | - |
| 15.07.2025 | 26,45 | 26,45 | 26,45 | 26,45 | 0,72% | - |
| 14.07.2025 | 26,26 | 26,26 | 26,26 | 26,26 | 0,69% | - |
| 11.07.2025 | 26,08 | 26,08 | 26,08 | 26,08 | 0,97% | - |
| 10.07.2025 | 25,83 | 25,83 | 25,83 | 25,83 | -1,90% | - |
| 09.07.2025 | 26,22 | 26,33 | 26,22 | 26,33 | 0,80% | 500,00 |
| 08.07.2025 | 26,12 | 26,12 | 26,12 | 26,12 | -0,84% | - |
| 07.07.2025 | 26,34 | 26,34 | 26,34 | 26,34 | 0,19% | - |
| 04.07.2025 | 26,29 | 26,29 | 26,29 | 26,29 | -1,68% | - |
| 03.07.2025 | 26,74 | 26,74 | 26,74 | 26,74 | -0,74% | - |
| 02.07.2025 | 26,94 | 26,94 | 26,94 | 26,94 | 0,56% | - |
| 01.07.2025 | 26,90 | 26,90 | 26,79 | 26,79 | 0,45% | 105,00 |
| 30.06.2025 | 26,67 | 26,67 | 26,67 | 26,67 | -0,37% | - |
| 27.06.2025 | 26,77 | 26,77 | 26,77 | 26,77 | 0,79% | - |
| 26.06.2025 | 26,56 | 26,56 | 26,56 | 26,56 | -0,49% | - |
| 25.06.2025 | 26,69 | 26,69 | 26,69 | 26,69 | 1,21% | - |
| 24.06.2025 | 26,37 | 26,37 | 26,37 | 26,37 | -3,44% | - |
| 23.06.2025 | 27,31 | 27,31 | 27,31 | 27,31 | 2,06% | - |
| 20.06.2025 | 26,76 | 26,76 | 26,76 | 26,76 | -2,87% | - |
| 19.06.2025 | 27,55 | 27,55 | 27,55 | 27,55 | 11,54% | - |
| 18.06.2025 | 24,70 | 24,70 | 24,70 | 24,70 | -4,23% | - |
| 17.06.2025 | 25,79 | 25,79 | 25,79 | 25,79 | -0,88% | - |
| 16.06.2025 | 26,02 | 26,02 | 26,02 | 26,02 | -3,59% | - |
| 13.06.2025 | 27,22 | 27,22 | 26,99 | 26,99 | 1,70% | - |
| 12.06.2025 | 25,80 | 26,54 | 25,80 | 26,54 | 1,84% | - |
| 11.06.2025 | 26,06 | 26,06 | 26,06 | 26,06 | -0,08% | - |
| 10.06.2025 | 26,08 | 26,08 | 26,08 | 26,08 | 0,73% | - |
| 09.06.2025 | 25,89 | 25,89 | 25,89 | 25,89 | -3,83% | - |
| 06.06.2025 | 25,93 | 26,92 | 25,93 | 26,92 | 3,66% | 25,00 |
| 05.06.2025 | 25,97 | 25,97 | 25,97 | 25,97 | -1,44% | - |
| 04.06.2025 | 26,35 | 26,35 | 26,35 | 26,35 | 3,33% | - |
| 03.06.2025 | 25,50 | 25,50 | 25,50 | 25,50 | -5,24% | - |
| 02.06.2025 | 26,32 | 26,91 | 26,32 | 26,91 | -0,44% | - |
| 30.05.2025 | 26,33 | 27,03 | 26,33 | 27,03 | 2,04% | - |
| 29.05.2025 | 26,49 | 26,49 | 26,49 | 26,49 | 1,15% | - |
| 28.05.2025 | 26,19 | 26,19 | 26,19 | 26,19 | -0,30% | - |
| 27.05.2025 | 26,27 | 26,27 | 26,27 | 26,27 | 1,00% | - |
| 26.05.2025 | 26,01 | 26,01 | 26,01 | 26,01 | -2,73% | - |
| 23.05.2025 | 25,97 | 26,74 | 25,97 | 26,74 | 1,67% | - |
| 22.05.2025 | 26,30 | 26,30 | 26,30 | 26,30 | -3,34% | - |
| 21.05.2025 | 26,57 | 27,21 | 26,57 | 27,21 | 2,52% | - |
| 20.05.2025 | 26,54 | 26,54 | 26,54 | 26,54 | 0,19% | - |
| 19.05.2025 | 26,49 | 26,49 | 26,49 | 26,49 | -3,67% | - |
| 16.05.2025 | 26,82 | 27,50 | 26,82 | 27,50 | 1,36% | - |
| 15.05.2025 | 27,13 | 27,13 | 27,13 | 27,13 | -0,66% | - |
| 14.05.2025 | 27,31 | 27,31 | 27,31 | 27,31 | 0,63% | - |
| 13.05.2025 | 27,14 | 27,14 | 27,14 | 27,14 | -3,00% | - |
| 12.05.2025 | 27,30 | 27,98 | 27,30 | 27,98 | 1,23% | - |
| 09.05.2025 | 27,10 | 27,64 | 27,10 | 27,64 | 1,77% | - |
| 08.05.2025 | 27,16 | 27,16 | 27,16 | 27,16 | 2,80% | - |
| 07.05.2025 | 26,42 | 26,42 | 26,42 | 26,42 | -0,19% | - |
| 06.05.2025 | 26,47 | 26,47 | 26,47 | 26,47 | -2,58% | - |
| 05.05.2025 | 26,28 | 27,17 | 26,28 | 27,17 | 2,68% | - |
| 02.05.2025 | 26,46 | 26,46 | 26,46 | 26,46 | -0,30% | - |
| 30.04.2025 | 26,54 | 26,54 | 26,54 | 26,54 | 1,07% | - |
| 29.04.2025 | 26,26 | 26,26 | 26,26 | 26,26 | 0,15% | - |
| 28.04.2025 | 26,22 | 26,22 | 26,22 | 26,22 | 0,04% | - |
| 25.04.2025 | 26,21 | 26,21 | 26,21 | 26,21 | 2,82% | - |
| 24.04.2025 | 25,49 | 25,49 | 25,49 | 25,49 | -1,62% | - |
| 23.04.2025 | 25,91 | 25,91 | 25,91 | 25,91 | 2,61% | - |
| 22.04.2025 | 25,25 | 25,25 | 25,25 | 25,25 | -1,67% | - |
| 17.04.2025 | 25,77 | 25,77 | 25,68 | 25,68 | 2,31% | - |
| 16.04.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -4,38% | - |
| 15.04.2025 | 25,11 | 26,25 | 25,11 | 26,25 | 1,08% | - |
| 14.04.2025 | 24,52 | 25,97 | 24,52 | 25,97 | 9,12% | 25,00 |
| 11.04.2025 | 23,81 | 23,81 | 23,80 | 23,80 | -5,41% | - |