17,300€
1,76%
Echtzeit-Aktienkurs KELLER GRP PLC LS-,10
Bid:
Ask:
Aktienkurse zur KELLER GRP PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 20.11.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -3,95% | - |
| 19.11.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -2,21% | 10,00 |
| 18.11.2025 | 17,10 | 18,10 | 17,10 | 18,10 | 5,85% | 309,00 |
| 17.11.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 14.11.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 3,66% | - |
| 13.11.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 12.11.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | - |
| 11.11.2025 | 16,40 | 16,60 | 16,40 | 16,60 | 1,84% | 430,00 |
| 10.11.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -3,55% | - |
| 07.11.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -2,87% | - |
| 06.11.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 05.11.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -2,82% | - |
| 04.11.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 03.11.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 31.10.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | - |
| 30.10.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | 589,00 |
| 29.10.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 28.10.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 27.10.2025 | 18,00 | 18,10 | 18,00 | 18,10 | 0,56% | - |
| 24.10.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 2,86% | - |
| 23.10.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,74% | - |
| 22.10.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 21.10.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 20.10.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 17.10.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | - |
| 16.10.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 15.10.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 14.10.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 2,33% | - |
| 13.10.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -2,27% | - |
| 10.10.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |
| 09.10.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -5,43% | - |
| 08.10.2025 | 17,20 | 18,40 | 17,20 | 18,40 | 6,98% | 179,00 |
| 07.10.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 06.10.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 2,99% | - |
| 03.10.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 02.10.2025 | 16,80 | 16,80 | 16,70 | 16,70 | -1,18% | - |
| 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% | - |