15,421€
-1,22%
Echtzeit-Aktienkurs Keycorp
Bid:
Ask:
Aktienkurse zur Keycorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 15,66 | 15,66 | 15,66 | 15,66 | 0,29% | - |
| 14.08.2025 | 15,39 | 15,61 | 15,39 | 15,61 | 2,90% | 81,00 |
| 13.08.2025 | 15,17 | 15,17 | 15,17 | 15,17 | 2,38% | - |
| 12.08.2025 | 14,82 | 14,82 | 14,82 | 14,82 | -0,92% | - |
| 11.08.2025 | 14,96 | 14,96 | 14,96 | 14,96 | 0,99% | - |
| 08.08.2025 | 14,81 | 14,81 | 14,81 | 14,81 | -0,18% | - |
| 07.08.2025 | 14,84 | 14,84 | 14,84 | 14,84 | -2,99% | - |
| 06.08.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,08% | - |
| 05.08.2025 | 15,31 | 15,31 | 15,31 | 15,31 | 0,98% | - |
| 04.08.2025 | 15,16 | 15,16 | 15,16 | 15,16 | -2,08% | - |
| 01.08.2025 | 15,48 | 15,48 | 15,48 | 15,48 | -1,39% | - |
| 31.07.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,48% | - |
| 30.07.2025 | 15,78 | 15,78 | 15,78 | 15,78 | -0,11% | - |
| 29.07.2025 | 15,79 | 15,79 | 15,79 | 15,79 | 0,37% | - |
| 28.07.2025 | 15,74 | 15,74 | 15,74 | 15,74 | 0,74% | - |
| 25.07.2025 | 15,62 | 15,62 | 15,62 | 15,62 | -0,91% | - |
| 24.07.2025 | 15,76 | 15,76 | 15,76 | 15,76 | -0,54% | - |
| 23.07.2025 | 15,85 | 15,85 | 15,85 | 15,85 | 2,31% | - |
| 22.07.2025 | 15,49 | 15,49 | 15,49 | 15,49 | -1,71% | - |
| 21.07.2025 | 15,76 | 15,76 | 15,76 | 15,76 | 0,46% | - |
| 18.07.2025 | 15,69 | 15,69 | 15,69 | 15,69 | 2,44% | - |
| 17.07.2025 | 15,32 | 15,32 | 15,32 | 15,32 | 0,41% | - |
| 16.07.2025 | 15,22 | 15,25 | 15,22 | 15,25 | -2,03% | 180,00 |
| 15.07.2025 | 15,57 | 15,57 | 15,57 | 15,57 | 0,70% | - |
| 14.07.2025 | 15,46 | 15,46 | 15,46 | 15,46 | -1,00% | - |
| 11.07.2025 | 15,62 | 15,62 | 15,62 | 15,62 | 0,55% | - |
| 10.07.2025 | 15,53 | 15,53 | 15,53 | 15,53 | -0,46% | - |
| 09.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,19% | - |
| 08.07.2025 | 15,42 | 15,42 | 15,42 | 15,42 | -0,66% | - |
| 07.07.2025 | 15,52 | 15,52 | 15,52 | 15,52 | 0,03% | - |
| 04.07.2025 | 15,52 | 15,52 | 15,52 | 15,52 | 1,42% | - |
| 03.07.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 1,74% | - |
| 02.07.2025 | 15,04 | 15,04 | 15,04 | 15,04 | 2,85% | - |
| 01.07.2025 | 14,62 | 14,62 | 14,62 | 14,62 | -0,10% | - |
| 30.06.2025 | 14,64 | 14,64 | 14,64 | 14,64 | 0,36% | - |
| 27.06.2025 | 14,58 | 14,58 | 14,58 | 14,58 | 2,39% | - |
| 26.06.2025 | 14,24 | 14,24 | 14,24 | 14,24 | -0,32% | - |
| 25.06.2025 | 14,29 | 14,29 | 14,29 | 14,29 | 0,61% | - |
| 24.06.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 2,42% | - |
| 23.06.2025 | 13,87 | 13,87 | 13,87 | 13,87 | 1,06% | - |
| 20.06.2025 | 13,72 | 13,72 | 13,72 | 13,72 | -0,54% | - |
| 19.06.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,86% | - |
| 18.06.2025 | 13,54 | 13,54 | 13,54 | 13,54 | -0,21% | - |
| 17.06.2025 | 13,57 | 13,57 | 13,57 | 13,57 | -1,42% | - |
| 16.06.2025 | 13,44 | 13,77 | 13,44 | 13,77 | 0,79% | 375,00 |
| 13.06.2025 | 13,66 | 13,66 | 13,66 | 13,66 | -2,39% | - |
| 12.06.2025 | 13,89 | 13,99 | 13,89 | 13,99 | -1,00% | 14,00 |
| 11.06.2025 | 14,14 | 14,14 | 14,14 | 14,14 | 0,21% | - |
| 10.06.2025 | 14,11 | 14,11 | 14,11 | 14,11 | -0,21% | - |
| 09.06.2025 | 14,14 | 14,14 | 14,14 | 14,14 | -0,48% | - |
| 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% | - |