Echtzeit-Aktienkurs Keller Group PLC
Bid:
Ask:
Aktienkurse zur Keller Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 37,00 | 39,20 | 37,00 | 38,40 | 6,67% | 400,00 |
| 19.10.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -2,17% | - |
| 16.10.2026 | 35,60 | 36,80 | 35,60 | 36,80 | 1,66% | 23,00 |
| 15.10.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -5,24% | - |
| 14.10.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -1,55% | - |
| 13.10.2026 | 38,20 | 39,80 | 38,20 | 38,80 | 1,57% | 76,00 |
| 12.10.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | - |
| 09.10.2026 | 37,00 | 37,60 | 37,00 | 37,60 | 1,08% | - |
| 08.10.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 07.10.2026 | 38,00 | 38,60 | 37,20 | 37,20 | -4,62% | 109,00 |
| 06.10.2026 | 38,20 | 39,00 | 38,20 | 39,00 | 0,52% | 190,00 |
| 05.10.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 02.10.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 01.10.2026 | 38,60 | 38,80 | 38,60 | 38,80 | -1,52% | - |
| 30.09.2026 | 38,80 | 39,40 | 38,80 | 39,40 | -0,51% | 859,00 |
| 29.09.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | - |
| 28.09.2026 | 38,00 | 40,00 | 38,00 | 39,80 | 4,19% | 42,00 |
| 25.09.2026 | 37,60 | 38,20 | 37,60 | 38,20 | -1,04% | - |
| 24.09.2026 | 37,80 | 38,60 | 37,80 | 38,60 | 2,66% | 120,00 |
| 23.09.2026 | 37,80 | 37,80 | 37,60 | 37,60 | -0,53% | - |
| 22.09.2026 | 37,20 | 38,80 | 37,20 | 37,80 | 5,00% | 92,00 |
| 21.09.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 18.09.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 17.09.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 4,07% | - |
| 16.09.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 15.09.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 14.09.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 1,76% | - |
| 11.09.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 10.09.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | - |
| 09.09.2026 | 34,20 | 34,20 | 33,80 | 33,80 | -3,43% | - |
| 08.09.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 07.09.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 04.09.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 03.09.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 02.09.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 01.09.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 31.08.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 28.08.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | - |
| 27.08.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 26.08.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 25.08.2026 | 33,00 | 34,40 | 33,00 | 34,40 | 3,61% | 114,00 |
| 24.08.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 21.08.2026 | 33,40 | 33,40 | 33,20 | 33,20 | -2,35% | 750,00 |
| 20.08.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 19.08.2026 | 34,40 | 34,40 | 34,00 | 34,00 | -5,03% | 116,00 |
| 18.08.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 17.08.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 14.08.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | 109,00 |
| 13.08.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 12.08.2026 | 35,20 | 36,40 | 35,20 | 36,40 | 2,82% | 108,00 |
| 11.08.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 10.08.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 07.08.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | - |
| 06.08.2026 | 35,60 | 35,60 | 35,20 | 35,20 | 0,00% | 112,00 |
| 05.08.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 04.08.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -2,22% | - |
| 03.08.2026 | 35,00 | 36,00 | 35,00 | 36,00 | 5,26% | 20,00 |
| 31.07.2026 | 35,40 | 35,40 | 34,00 | 34,20 | -3,93% | 594,00 |
| 30.07.2026 | 34,40 | 35,60 | 34,40 | 35,60 | 2,30% | 200,00 |
| 29.07.2026 | 35,80 | 35,80 | 34,80 | 34,80 | -6,95% | 376,00 |
| 28.07.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -4,10% | - |
| 27.07.2026 | 38,20 | 39,00 | 38,20 | 39,00 | 2,63% | 280,00 |
| 24.07.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -2,56% | - |
| 23.07.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | - |
| 22.07.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | - |
| 21.07.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | - |
| 20.07.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
| 17.07.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
| 16.07.2026 | 39,40 | 39,40 | 38,40 | 38,40 | -3,52% | 128,00 |
| 15.07.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | - |
| 14.07.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 13.07.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 10.07.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | - |
| 09.07.2026 | 39,80 | 39,80 | 39,80 | 39,80 | 4,19% | - |
| 08.07.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 20,13% | - |
| 07.07.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 06.07.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 03.07.2026 | 31,00 | 31,40 | 31,00 | 31,40 | 0,00% | - |
| 02.07.2026 | 31,20 | 31,40 | 31,20 | 31,40 | 3,29% | - |
| 01.07.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | - |
| 30.06.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 29.06.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 26.06.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 25.06.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 24.06.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -2,61% | - |
| 23.06.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 22.06.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | 16,00 |
| 19.06.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 18.06.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 17.06.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 16.06.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 15.06.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 3,42% | - |
| 12.06.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 11.06.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 3,57% | - |
| 10.06.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 09.06.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | - |
| 08.06.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 05.06.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 04.06.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 03.06.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -2,84% | - |