17,300€
5,49%
Echtzeit-Aktienkurs KELLER GRP PLC LS-,10
Bid:
Ask:
Aktienkurse zur KELLER GRP PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 3,05% | - |
| 30.09.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 3,80% | - |
| 29.09.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | - |
| 26.09.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 25.09.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 24.09.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 23.09.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 22.09.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 19.09.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 18.09.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | - |
| 17.09.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 16.09.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 15.09.2025 | 15,40 | 15,80 | 15,40 | 15,80 | 2,60% | - |
| 12.09.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -3,45% | - |
| 11.09.2025 | 15,60 | 16,05 | 15,20 | 15,95 | 3,57% | - |
| 10.09.2025 | 15,10 | 15,40 | 15,10 | 15,40 | -0,32% | - |
| 08.09.2025 | 15,00 | 15,80 | 14,60 | 15,45 | 5,82% | 339,00 |
| 05.09.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 04.09.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 03.09.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -4,03% | - |
| 02.09.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 01.09.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 29.08.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 28.08.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 27.08.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 26.08.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -5,00% | - |
| 25.08.2025 | 15,20 | 16,00 | 15,20 | 16,00 | 6,67% | 180,00 |
| 22.08.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 21.08.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 20.08.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 19.08.2025 | 15,00 | 15,30 | 15,00 | 15,30 | 3,38% | 250,00 |
| 18.08.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 15.08.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -5,06% | - |
| 14.08.2025 | 15,50 | 15,80 | 15,50 | 15,80 | 3,27% | 160,00 |
| 13.08.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | - |
| 12.08.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 11.08.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -5,00% | - |
| 08.08.2025 | 15,10 | 16,00 | 15,10 | 16,00 | 5,96% | 160,00 |
| 07.08.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -2,58% | - |
| 06.08.2025 | 15,30 | 15,50 | 15,30 | 15,50 | -3,73% | - |
| 05.08.2025 | 14,80 | 16,10 | 14,80 | 16,10 | 8,05% | - |
| 04.08.2025 | 14,70 | 14,90 | 14,70 | 14,90 | -3,87% | - |
| 01.08.2025 | 15,00 | 15,50 | 15,00 | 15,50 | 3,33% | 35,00 |
| 31.07.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -6,25% | - |
| 30.07.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | 200,00 |
| 29.07.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | 200,00 |
| 28.07.2025 | 15,20 | 15,80 | 15,20 | 15,80 | 1,28% | 200,00 |
| 25.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 24.07.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 23.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 22.07.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 21.07.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 18.07.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 17.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 16.07.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 15.07.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 14.07.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 11.07.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 10.07.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 09.07.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 08.07.2025 | 15,60 | 15,80 | 15,60 | 15,80 | 1,28% | 240,00 |
| 07.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 04.07.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 03.07.2025 | 16,20 | 16,20 | 15,80 | 15,80 | -7,06% | - |
| 02.07.2025 | 16,60 | 17,00 | 16,60 | 17,00 | 1,80% | 180,00 |
| 01.07.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 30.06.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 27.06.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | - |
| 26.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -5,75% | - |
| 25.06.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | 300,00 |
| 24.06.2025 | 16,90 | 17,50 | 16,90 | 17,50 | 4,17% | 400,00 |
| 23.06.2025 | 16,70 | 16,80 | 16,70 | 16,80 | -0,59% | - |
| 20.06.2025 | 16,60 | 16,90 | 16,60 | 16,90 | -3,43% | - |
| 19.06.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | 300,00 |
| 18.06.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | - |
| 17.06.2025 | 17,60 | 17,70 | 17,60 | 17,70 | -2,75% | - |
| 16.06.2025 | 17,50 | 18,20 | 17,50 | 18,20 | 2,82% | 195,00 |
| 13.06.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -4,32% | - |
| 12.06.2025 | 17,70 | 18,50 | 17,70 | 18,50 | 4,52% | 300,00 |
| 11.06.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 10.06.2025 | 17,50 | 17,70 | 17,50 | 17,70 | 0,57% | - |
| 09.06.2025 | 17,50 | 17,60 | 17,50 | 17,60 | -3,83% | - |
| 06.06.2025 | 17,70 | 18,30 | 17,70 | 18,30 | 1,10% | 300,00 |
| 05.06.2025 | 17,90 | 18,10 | 17,90 | 18,10 | 2,26% | - |
| 04.06.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | 300,00 |
| 03.06.2025 | 17,80 | 18,00 | 17,80 | 18,00 | -2,17% | - |
| 02.06.2025 | 17,80 | 18,40 | 17,80 | 18,40 | 2,22% | 287,00 |
| 30.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | - |
| 29.05.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 28.05.2025 | 18,60 | 18,70 | 18,50 | 18,50 | 1,09% | - |
| 27.05.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -4,19% | - |
| 26.05.2025 | 18,30 | 19,10 | 18,30 | 19,10 | 3,24% | 300,00 |
| 23.05.2025 | 18,30 | 18,50 | 18,30 | 18,50 | 0,54% | - |
| 22.05.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 21.05.2025 | 18,30 | 18,40 | 18,30 | 18,40 | -2,65% | - |
| 20.05.2025 | 18,10 | 18,90 | 18,10 | 18,90 | 3,85% | 2.695,00 |
| 19.05.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -3,70% | - |
| 16.05.2025 | 18,10 | 18,90 | 18,10 | 18,90 | 2,16% | 1.604,00 |
| 15.05.2025 | 18,10 | 18,50 | 18,10 | 18,50 | 1,09% | 1.132,00 |
| 14.05.2025 | 18,10 | 18,30 | 18,10 | 18,30 | 2,81% | - |