39,800€
4,19%
Echtzeit-Aktienkurs Keller Group PLC
Bid:
Ask:
Aktienkurse zur Keller Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 40,20 | 40,90 | 39,80 | 40,10 | 4,97% | - |
| 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% | - |
| 02.06.2026 | 27,00 | 28,20 | 27,00 | 28,20 | 1,44% | 29,00 |
| 01.06.2026 | 27,00 | 27,80 | 27,00 | 27,80 | 6,11% | 212,00 |
| 29.05.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -2,96% | - |
| 28.05.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 27.05.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 200,00 |
| 26.05.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 25.05.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 22.05.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 21.05.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 3,10% | - |
| 20.05.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 19.05.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 18.05.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 15.05.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 14.05.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 13.05.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -4,29% | - |
| 12.05.2026 | 27,40 | 28,00 | 27,40 | 28,00 | -3,45% | 123,00 |
| 11.05.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 5,07% | 200,00 |
| 08.05.2026 | 27,20 | 27,60 | 27,20 | 27,60 | 3,76% | 75,00 |
| 07.05.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -4,32% | - |
| 06.05.2026 | 25,80 | 27,80 | 25,80 | 27,80 | 9,45% | 816,00 |
| 05.05.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 04.05.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -4,51% | - |
| 30.04.2026 | 25,00 | 26,60 | 25,00 | 26,60 | 5,56% | 100,00 |
| 29.04.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 28.04.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 27.04.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -3,10% | - |
| 24.04.2026 | 25,20 | 25,80 | 25,20 | 25,80 | 2,38% | 75,00 |
| 23.04.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 22.04.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 21.04.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 20.04.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 17.04.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 3,33% | - |
| 16.04.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -3,23% | - |
| 15.04.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 14.04.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -3,17% | - |
| 13.04.2026 | 24,40 | 25,20 | 24,40 | 25,20 | 5,00% | 234,00 |
| 10.04.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 09.04.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 08.04.2026 | 22,60 | 24,00 | 22,60 | 24,00 | 8,11% | 500,00 |
| 07.04.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 02.04.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 3,70% | - |
| 01.04.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 31.03.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -5,26% | - |
| 30.03.2026 | 21,80 | 22,80 | 21,80 | 22,80 | 1,79% | 178,00 |
| 27.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 26.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 25.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 24.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 23.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | - |
| 20.03.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 19.03.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 18.03.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 17.03.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 16.03.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 13.03.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 12.03.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 11.03.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 3,42% | - |
| 10.03.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 09.03.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -3,23% | - |
| 06.03.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 05.03.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | 326,00 |
| 04.03.2026 | 25,00 | 25,00 | 24,80 | 24,80 | -0,80% | 22,00 |
| 03.03.2026 | 22,60 | 25,00 | 22,60 | 25,00 | 10,62% | 240,00 |
| 02.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 27.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 26.02.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 25.02.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 24.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 23.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 20.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -5,08% | - |
| 19.02.2026 | 22,40 | 23,60 | 22,40 | 23,60 | 1,72% | 8,00 |
| 18.02.2026 | 22,20 | 23,20 | 22,20 | 23,20 | 5,45% | 487,00 |
| 17.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |