14,323€
2,02%
Echtzeit-Aktienkurs KeyCorp
Bid:
Ask:
Aktienkurse zur KeyCorp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.06.2025 | 13,81 | 14,20 | 13,81 | 14,20 | 1,17% | 10,00 |
05.06.2025 | 13,79 | 14,04 | 13,79 | 14,04 | 0,56% | 10,00 |
04.06.2025 | 13,96 | 13,96 | 13,96 | 13,96 | 2,26% | - |
03.06.2025 | 13,65 | 13,65 | 13,65 | 13,65 | -0,58% | - |
02.06.2025 | 13,73 | 13,73 | 13,73 | 13,73 | -1,65% | - |
30.05.2025 | 13,96 | 13,96 | 13,96 | 13,96 | -1,66% | - |
29.05.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,52% | - |
28.05.2025 | 13,78 | 13,99 | 13,78 | 13,99 | 3,26% | 643,00 |
27.05.2025 | 13,55 | 13,55 | 13,55 | 13,55 | -1,04% | - |
26.05.2025 | 13,69 | 13,69 | 13,69 | 13,69 | -0,04% | - |
23.05.2025 | 13,69 | 13,69 | 13,69 | 13,69 | 0,19% | - |
22.05.2025 | 13,67 | 13,67 | 13,67 | 13,67 | -3,46% | - |
21.05.2025 | 14,16 | 14,16 | 14,16 | 14,16 | -2,57% | - |
20.05.2025 | 14,47 | 14,53 | 14,47 | 14,53 | 0,29% | 25,00 |
19.05.2025 | 14,49 | 14,49 | 14,49 | 14,49 | -0,34% | - |
16.05.2025 | 14,54 | 14,54 | 14,54 | 14,54 | -0,40% | - |
15.05.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,79% | - |
14.05.2025 | 14,71 | 14,71 | 14,71 | 14,71 | 0,55% | - |
13.05.2025 | 14,63 | 14,63 | 14,63 | 14,63 | 5,92% | - |
12.05.2025 | 13,82 | 13,82 | 13,82 | 13,82 | 0,64% | - |
09.05.2025 | 13,73 | 13,73 | 13,73 | 13,73 | 2,39% | - |
08.05.2025 | 13,41 | 13,41 | 13,41 | 13,41 | 0,09% | - |
07.05.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,37% | - |
06.05.2025 | 13,58 | 13,58 | 13,58 | 13,58 | 0,95% | - |
05.05.2025 | 13,45 | 13,45 | 13,45 | 13,45 | 2,81% | - |
02.05.2025 | 13,09 | 13,09 | 13,09 | 13,09 | 0,57% | - |
30.04.2025 | 12,98 | 13,01 | 12,98 | 13,01 | 0,57% | 3.810,00 |
29.04.2025 | 12,94 | 12,94 | 12,94 | 12,94 | 1,30% | - |
28.04.2025 | 12,77 | 12,77 | 12,77 | 12,77 | -1,75% | - |
25.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 2,72% | - |
24.04.2025 | 12,66 | 12,66 | 12,66 | 12,66 | -1,89% | - |
23.04.2025 | 12,68 | 12,90 | 12,68 | 12,90 | 9,28% | 139,00 |
22.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -7,03% | - |
17.04.2025 | 12,36 | 12,70 | 12,36 | 12,70 | 3,09% | 35,00 |
16.04.2025 | 12,32 | 12,32 | 12,32 | 12,32 | 0,59% | - |
15.04.2025 | 12,24 | 12,24 | 12,24 | 12,24 | 2,14% | - |
14.04.2025 | 11,99 | 11,99 | 11,99 | 11,99 | -1,80% | - |
11.04.2025 | 12,21 | 12,21 | 12,21 | 12,21 | -7,29% | - |
10.04.2025 | 13,17 | 13,17 | 13,17 | 13,17 | 13,01% | - |
09.04.2025 | 11,65 | 11,65 | 11,65 | 11,65 | -5,90% | - |
08.04.2025 | 12,38 | 12,38 | 12,38 | 12,38 | 6,37% | - |
07.04.2025 | 11,64 | 11,64 | 11,64 | 11,64 | -7,74% | - |
04.04.2025 | 12,62 | 12,62 | 12,62 | 12,62 | -9,59% | - |
03.04.2025 | 13,95 | 13,95 | 13,95 | 13,95 | -3,59% | - |
02.04.2025 | 14,47 | 14,47 | 14,47 | 14,47 | -0,86% | - |
01.04.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 1,16% | - |
31.03.2025 | 14,43 | 14,43 | 14,43 | 14,43 | -4,42% | - |
28.03.2025 | 14,86 | 15,10 | 14,86 | 15,10 | -0,12% | 191,00 |
27.03.2025 | 15,12 | 15,12 | 15,12 | 15,12 | -0,80% | - |
26.03.2025 | 15,24 | 15,24 | 15,24 | 15,24 | 0,11% | - |
25.03.2025 | 15,22 | 15,22 | 15,22 | 15,22 | 2,42% | - |
24.03.2025 | 14,86 | 14,86 | 14,86 | 14,86 | 0,77% | - |
21.03.2025 | 14,75 | 14,75 | 14,75 | 14,75 | 0,63% | - |
20.03.2025 | 14,66 | 14,66 | 14,66 | 14,66 | 1,66% | - |
19.03.2025 | 14,42 | 14,42 | 14,42 | 14,42 | 0,59% | - |
18.03.2025 | 14,33 | 14,33 | 14,33 | 14,33 | 0,89% | - |
17.03.2025 | 14,21 | 14,21 | 14,21 | 14,21 | 1,79% | - |
14.03.2025 | 13,96 | 13,96 | 13,96 | 13,96 | -0,98% | - |
13.03.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 2,10% | - |
12.03.2025 | 13,81 | 13,81 | 13,81 | 13,81 | -0,43% | - |
11.03.2025 | 13,87 | 13,87 | 13,87 | 13,87 | -3,13% | - |
10.03.2025 | 14,31 | 14,31 | 14,31 | 14,31 | -1,96% | - |
07.03.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -2,03% | - |
06.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,88% | - |
05.03.2025 | 15,19 | 15,19 | 15,19 | 15,19 | -4,13% | - |
04.03.2025 | 15,84 | 15,84 | 15,84 | 15,84 | -3,91% | - |
03.03.2025 | 16,49 | 16,49 | 16,49 | 16,49 | 1,40% | - |
28.02.2025 | 16,26 | 16,26 | 16,26 | 16,26 | 1,82% | - |
27.02.2025 | 15,97 | 15,97 | 15,97 | 15,97 | 0,92% | - |
26.02.2025 | 15,82 | 15,82 | 15,82 | 15,82 | -0,24% | - |
25.02.2025 | 15,86 | 15,86 | 15,86 | 15,86 | -0,96% | - |
24.02.2025 | 16,01 | 16,01 | 16,01 | 16,01 | -3,48% | - |
21.02.2025 | 16,59 | 16,59 | 16,59 | 16,59 | -4,64% | - |
20.02.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 2,26% | - |
19.02.2025 | 17,02 | 17,02 | 17,02 | 17,02 | 1,25% | - |
18.02.2025 | 16,81 | 16,81 | 16,81 | 16,81 | 0,38% | - |
17.02.2025 | 16,74 | 16,74 | 16,74 | 16,74 | 1,06% | - |
14.02.2025 | 16,57 | 16,57 | 16,57 | 16,57 | -1,00% | - |
13.02.2025 | 16,73 | 16,73 | 16,73 | 16,73 | -0,39% | - |
12.02.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,01% | 50,00 |
11.02.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -2,44% | - |
10.02.2025 | 17,22 | 17,22 | 17,22 | 17,22 | 0,61% | - |
07.02.2025 | 17,12 | 17,12 | 17,12 | 17,12 | 0,45% | - |
06.02.2025 | 17,04 | 17,04 | 17,04 | 17,04 | -0,14% | - |
05.02.2025 | 17,07 | 17,07 | 17,07 | 17,07 | 1,75% | - |
04.02.2025 | 16,77 | 16,77 | 16,77 | 16,77 | -1,86% | - |
03.02.2025 | 17,09 | 17,09 | 17,09 | 17,09 | -0,67% | - |
31.01.2025 | 17,21 | 17,21 | 17,21 | 17,21 | 2,28% | - |
30.01.2025 | 16,82 | 16,82 | 16,82 | 16,82 | 0,51% | - |
29.01.2025 | 16,74 | 16,74 | 16,74 | 16,74 | 0,24% | - |
28.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,65% | - |
27.01.2025 | 16,59 | 16,59 | 16,59 | 16,59 | 0,45% | - |
24.01.2025 | 16,51 | 16,51 | 16,51 | 16,51 | 0,41% | - |
23.01.2025 | 16,45 | 16,45 | 16,45 | 16,45 | -2,10% | - |
22.01.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -4,09% | - |
21.01.2025 | 17,51 | 17,51 | 17,51 | 17,51 | -0,36% | - |
20.01.2025 | 17,58 | 17,58 | 17,58 | 17,58 | 2,27% | - |
17.01.2025 | 17,19 | 17,19 | 17,19 | 17,19 | -1,98% | - |
16.01.2025 | 17,54 | 17,54 | 17,54 | 17,54 | 4,63% | - |
15.01.2025 | 16,76 | 16,76 | 16,76 | 16,76 | 1,59% | - |