25,600€
3,23%
Echtzeit-Aktienkurs KEISEI EL. RWY
Bid:
Ask:
Aktienkurse zur KEISEI EL. RWY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 19.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 18.12.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 17.12.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | - |
| 16.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -3,13% | - |
| 13.12.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 12.12.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 11.12.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 10.12.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 09.12.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 06.12.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 05.12.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
| 04.12.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -4,23% | - |
| 03.12.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 02.12.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 29.11.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | - |
| 28.11.2024 | 28,40 | 29,00 | 28,40 | 29,00 | 0,69% | 400,00 |
| 27.11.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 5,88% | - |
| 26.11.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 25.11.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 13,56% | - |
| 22.11.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 21.11.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 20.11.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -5,60% | - |
| 19.11.2024 | 24,60 | 25,00 | 24,60 | 25,00 | 1,63% | 45,00 |
| 18.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 15.11.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 14.11.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -4,03% | - |
| 13.11.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -3,88% | - |
| 12.11.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 11.11.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | - |
| 08.11.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 4,92% | - |
| 07.11.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 06.11.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 05.11.2024 | 24,20 | 24,60 | 24,20 | 24,60 | -0,81% | 38,00 |
| 04.11.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 01.11.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 31.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 30.10.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 29.10.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 28.10.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 25.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 24.10.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 23.10.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 22.10.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 21.10.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 18.10.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 17.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 16.10.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
| 15.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 14.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 11.10.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 10.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -3,23% | - |
| 09.10.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 08.10.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 07.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 04.10.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 03.10.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 02.10.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 01.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 30.09.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 27.09.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 26.09.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 25.09.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 24.09.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 23.09.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 20.09.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -2,82% | - |
| 19.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 18.09.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | - |
| 17.09.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 16.09.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 13.09.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 12.09.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 11.09.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 10.09.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 3,60% | - |
| 09.09.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 06.09.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 05.09.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 04.09.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 03.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 02.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 30.08.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 29.08.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | - |
| 28.08.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 27.08.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 26.08.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 23.08.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -2,82% | - |
| 22.08.2024 | 27,60 | 28,40 | 27,60 | 28,40 | 2,90% | 100,00 |
| 21.08.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 20.08.2024 | 27,20 | 27,80 | 27,20 | 27,80 | 4,51% | 1,00 |
| 19.08.2024 | 26,40 | 26,60 | 26,40 | 26,60 | 0,76% | 75,00 |
| 16.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 15.08.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 14.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 13.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 12.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 09.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -3,79% | - |
| 08.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 3,12% | - |
| 07.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
| 06.08.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 3,15% | - |
| 05.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |