10,400€
-4,59%
Echtzeit-Aktienkurs Kelly Services
Bid:
Ask:
Aktienkurse zur Kelly Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | - |
| 31.07.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | - |
| 30.07.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -4,31% | - |
| 29.07.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 2,65% | - |
| 28.07.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 25.07.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 24.07.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 23.07.2025 | 11,20 | 11,40 | 11,20 | 11,40 | 5,56% | 440,00 |
| 22.07.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 21.07.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 18.07.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 17.07.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 1,94% | - |
| 16.07.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -1,90% | - |
| 15.07.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | 300,00 |
| 14.07.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | - |
| 11.07.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 10.07.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
| 09.07.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 08.07.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 1,92% | - |
| 07.07.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 2,97% | - |
| 04.07.2025 | 10,40 | 10,40 | 10,10 | 10,10 | -1,94% | 1.800,00 |
| 03.07.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 02.07.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 4,57% | - |
| 01.07.2025 | 9,85 | 9,85 | 9,85 | 9,85 | 0,51% | - |
| 30.06.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 1,03% | - |
| 27.06.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 1,57% | - |
| 26.06.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -2,05% | - |
| 25.06.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 1,56% | - |
| 24.06.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 0,52% | - |
| 23.06.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -4,02% | - |
| 20.06.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -0,50% | - |
| 19.06.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 18.06.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -1,96% | - |
| 17.06.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 4,08% | - |
| 16.06.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -4,85% | - |
| 13.06.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 12.06.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -1,89% | - |
| 11.06.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | - |
| 10.06.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 1,94% | - |
| 09.06.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 1,98% | - |
| 06.06.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 05.06.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 04.06.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 03.06.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 02.06.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 30.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 29.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -2,86% | - |
| 28.05.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 2,94% | - |
| 27.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 26.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | - |
| 23.05.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 22.05.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -4,59% | - |
| 21.05.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | - |
| 20.05.2025 | 11,10 | 11,20 | 11,10 | 11,20 | 0,90% | 7,00 |
| 19.05.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 2,78% | - |
| 16.05.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 15.05.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -2,73% | - |
| 14.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 13.05.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 4,72% | - |
| 12.05.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -4,50% | - |
| 09.05.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 11,56% | - |
| 08.05.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 0,00% | - |
| 07.05.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -2,45% | - |
| 06.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 05.05.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 1,98% | - |
| 02.05.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 30.04.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | - |
| 29.04.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 28.04.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 1,51% | - |
| 25.04.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 0,51% | - |
| 24.04.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 0,00% | - |
| 23.04.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 3,66% | - |
| 22.04.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -3,05% | - |
| 17.04.2025 | 9,85 | 9,85 | 9,85 | 9,85 | 0,51% | - |
| 16.04.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -1,51% | - |
| 15.04.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -0,50% | - |
| 14.04.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -2,91% | - |
| 11.04.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -4,63% | - |
| 10.04.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 5,88% | - |
| 09.04.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -4,67% | - |
| 08.04.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 07.04.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 04.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -9,09% | - |
| 03.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 02.04.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 01.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 31.03.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -3,17% | - |
| 28.03.2025 | 12,50 | 12,60 | 12,50 | 12,60 | 1,61% | 52,00 |
| 27.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 26.03.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 25.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | - |
| 24.03.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 21.03.2025 | 12,60 | 12,60 | 12,30 | 12,30 | -0,81% | 1,00 |
| 20.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 19.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 3,36% | - |
| 18.03.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 17.03.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 14.03.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 13.03.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 12.03.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |