13,700€
0,74%
Echtzeit-Aktienkurs Kelly Services
Bid:
Ask:
Aktienkurse zur Kelly Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
| 03.12.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 02.12.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 29.11.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 28.11.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 27.11.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 26.11.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 3,01% | - |
| 25.11.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 3,10% | - |
| 22.11.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 21.11.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 20.11.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 19.11.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 18.11.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -3,65% | - |
| 15.11.2024 | 13,80 | 13,80 | 13,70 | 13,70 | -5,52% | 1.000,00 |
| 14.11.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 13.11.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 12.11.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 11.11.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -3,82% | - |
| 08.11.2024 | 16,50 | 16,50 | 15,70 | 15,70 | -23,04% | 800,00 |
| 07.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 06.11.2024 | 18,80 | 20,40 | 18,80 | 20,40 | 11,48% | 272,00 |
| 05.11.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 04.11.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 01.11.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -5,73% | - |
| 31.10.2024 | 18,40 | 19,20 | 18,40 | 19,20 | 6,67% | 272,00 |
| 30.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 29.10.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | - |
| 28.10.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 25.10.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 24.10.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 23.10.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 22.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 21.10.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -2,67% | - |
| 18.10.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 17.10.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,64% | - |
| 16.10.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 15.10.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 14.10.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | - |
| 11.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | - |
| 10.10.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 09.10.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 08.10.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 07.10.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 04.10.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | - |
| 03.10.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
| 02.10.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 01.10.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 1,61% | - |
| 30.09.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 27.09.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 26.09.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 25.09.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 24.09.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 23.09.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | - |
| 20.09.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 19.09.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 18.09.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 17.09.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 16.09.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 2,19% | - |
| 13.09.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -2,14% | - |
| 12.09.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 2,75% | - |
| 11.09.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |
| 10.09.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 09.09.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -2,75% | - |
| 06.09.2024 | 18,10 | 18,20 | 18,10 | 18,20 | -1,09% | 100,00 |
| 05.09.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 04.09.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -2,14% | - |
| 03.09.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 02.09.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 30.08.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | - |
| 29.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 28.08.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 27.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 26.08.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 23.08.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 22.08.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | - |
| 21.08.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -3,26% | - |
| 20.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | - |
| 19.08.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 16.08.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 2,27% | - |
| 15.08.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -3,30% | - |
| 14.08.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 2,82% | - |
| 13.08.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 1,72% | - |
| 12.08.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 09.08.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -4,92% | - |
| 08.08.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -2,66% | - |
| 07.08.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 2,17% | - |
| 06.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -5,64% | - |
| 05.08.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -8,02% | - |
| 02.08.2024 | 20,60 | 21,20 | 20,60 | 21,20 | -0,93% | 150,00 |
| 01.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 31.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 30.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 29.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 26.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 25.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 24.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 23.07.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 22.07.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 19.07.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 18.07.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |