17,335€
3,05%
Echtzeit-Aktienkurs Keycorp
Bid:
Ask:
Aktienkurse zur Keycorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,94% | - |
| 13.01.2025 | 16,18 | 16,18 | 16,18 | 16,18 | -1,59% | - |
| 10.01.2025 | 16,45 | 16,45 | 16,45 | 16,45 | 0,15% | - |
| 09.01.2025 | 16,42 | 16,42 | 16,42 | 16,42 | -0,29% | - |
| 08.01.2025 | 16,47 | 16,47 | 16,47 | 16,47 | -0,40% | - |
| 07.01.2025 | 16,54 | 16,54 | 16,54 | 16,54 | -0,34% | - |
| 06.01.2025 | 16,59 | 16,59 | 16,59 | 16,59 | 0,62% | - |
| 03.01.2025 | 16,49 | 16,49 | 16,49 | 16,49 | 0,52% | - |
| 02.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,75% | - |
| 30.12.2024 | 16,28 | 16,28 | 16,28 | 16,28 | -1,46% | - |
| 27.12.2024 | 16,52 | 16,52 | 16,52 | 16,52 | 1,49% | - |
| 23.12.2024 | 16,28 | 16,28 | 16,28 | 16,28 | 1,62% | - |
| 20.12.2024 | 16,02 | 16,02 | 16,02 | 16,02 | -1,04% | - |
| 19.12.2024 | 16,19 | 16,19 | 16,19 | 16,19 | -3,62% | - |
| 18.12.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,87% | - |
| 17.12.2024 | 17,12 | 17,12 | 17,12 | 17,12 | 0,18% | - |
| 16.12.2024 | 17,09 | 17,09 | 17,09 | 17,09 | -0,30% | - |
| 13.12.2024 | 17,14 | 17,14 | 17,14 | 17,14 | -0,41% | - |
| 12.12.2024 | 17,21 | 17,21 | 17,21 | 17,21 | -0,89% | - |
| 11.12.2024 | 17,36 | 17,36 | 17,36 | 17,36 | -0,08% | - |
| 10.12.2024 | 17,38 | 17,38 | 17,38 | 17,38 | -1,79% | - |
| 09.12.2024 | 17,69 | 17,69 | 17,69 | 17,69 | 1,00% | - |
| 06.12.2024 | 17,52 | 17,52 | 17,52 | 17,52 | -0,71% | - |
| 05.12.2024 | 17,64 | 17,64 | 17,64 | 17,64 | 0,26% | - |
| 04.12.2024 | 17,74 | 17,74 | 17,60 | 17,60 | -1,69% | 270,00 |
| 03.12.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -2,46% | - |
| 02.12.2024 | 18,35 | 18,35 | 18,35 | 18,35 | 0,01% | - |
| 29.11.2024 | 18,35 | 18,35 | 18,35 | 18,35 | -0,21% | - |
| 28.11.2024 | 18,39 | 18,39 | 18,39 | 18,39 | -1,09% | - |
| 27.11.2024 | 18,59 | 18,59 | 18,59 | 18,59 | -0,75% | - |
| 26.11.2024 | 18,73 | 18,73 | 18,73 | 18,73 | 0,53% | - |
| 25.11.2024 | 18,63 | 18,63 | 18,63 | 18,63 | 2,46% | 200,00 |
| 22.11.2024 | 18,18 | 18,18 | 18,18 | 18,18 | 1,85% | - |
| 21.11.2024 | 17,85 | 17,85 | 17,85 | 17,85 | 0,10% | - |
| 20.11.2024 | 17,84 | 17,84 | 17,84 | 17,84 | -0,80% | - |
| 19.11.2024 | 17,98 | 17,98 | 17,98 | 17,98 | -0,06% | - |
| 18.11.2024 | 17,99 | 17,99 | 17,99 | 17,99 | 0,60% | - |
| 15.11.2024 | 17,88 | 17,88 | 17,88 | 17,88 | 0,15% | - |
| 14.11.2024 | 17,86 | 17,86 | 17,86 | 17,86 | 0,11% | - |
| 13.11.2024 | 17,84 | 17,84 | 17,84 | 17,84 | -0,48% | - |
| 12.11.2024 | 17,92 | 17,92 | 17,92 | 17,92 | 1,64% | - |
| 11.11.2024 | 17,63 | 17,63 | 17,63 | 17,63 | 0,10% | - |
| 08.11.2024 | 17,61 | 17,61 | 17,61 | 17,61 | -3,75% | - |
| 07.11.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 7,42% | - |
| 06.11.2024 | 17,04 | 17,04 | 17,04 | 17,04 | 9,81% | - |
| 05.11.2024 | 15,51 | 15,51 | 15,51 | 15,51 | -0,69% | - |
| 04.11.2024 | 15,62 | 15,62 | 15,62 | 15,62 | -0,77% | - |
| 01.11.2024 | 15,74 | 15,74 | 15,74 | 15,74 | -1,27% | - |
| 31.10.2024 | 15,95 | 15,95 | 15,95 | 15,95 | 0,08% | - |
| 30.10.2024 | 15,93 | 15,93 | 15,93 | 15,93 | -0,93% | - |
| 29.10.2024 | 16,08 | 16,08 | 16,08 | 16,08 | 2,02% | - |
| 28.10.2024 | 15,77 | 15,77 | 15,77 | 15,77 | 0,06% | - |
| 25.10.2024 | 15,76 | 15,76 | 15,76 | 15,76 | 0,72% | - |
| 24.10.2024 | 15,64 | 15,64 | 15,64 | 15,64 | -0,28% | - |
| 23.10.2024 | 15,69 | 15,69 | 15,69 | 15,69 | 0,50% | - |
| 22.10.2024 | 15,61 | 15,61 | 15,61 | 15,61 | -1,27% | - |
| 21.10.2024 | 15,81 | 15,81 | 15,81 | 15,81 | 0,39% | - |
| 18.10.2024 | 15,75 | 15,75 | 15,75 | 15,75 | -2,37% | - |
| 17.10.2024 | 16,13 | 16,13 | 16,13 | 16,13 | 1,48% | - |
| 16.10.2024 | 15,89 | 15,89 | 15,89 | 15,89 | 0,40% | - |
| 15.10.2024 | 15,83 | 15,83 | 15,83 | 15,83 | 1,51% | - |
| 14.10.2024 | 15,59 | 15,59 | 15,59 | 15,59 | 2,32% | - |
| 11.10.2024 | 15,24 | 15,24 | 15,24 | 15,24 | -0,10% | - |
| 10.10.2024 | 15,26 | 15,26 | 15,26 | 15,26 | 0,86% | - |
| 09.10.2024 | 15,13 | 15,13 | 15,13 | 15,13 | 0,09% | - |
| 08.10.2024 | 15,11 | 15,11 | 15,11 | 15,11 | -0,11% | - |
| 07.10.2024 | 15,13 | 15,13 | 15,13 | 15,13 | 2,86% | - |
| 04.10.2024 | 14,71 | 14,71 | 14,71 | 14,71 | 1,24% | - |
| 03.10.2024 | 14,53 | 14,53 | 14,53 | 14,53 | 0,25% | - |
| 02.10.2024 | 14,49 | 14,49 | 14,49 | 14,49 | -1,88% | - |
| 01.10.2024 | 14,87 | 14,87 | 14,77 | 14,77 | 0,33% | 270,00 |
| 30.09.2024 | 14,72 | 14,72 | 14,72 | 14,72 | 0,20% | - |
| 27.09.2024 | 14,69 | 14,69 | 14,69 | 14,69 | 0,64% | - |
| 26.09.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -0,38% | - |
| 25.09.2024 | 14,65 | 14,65 | 14,65 | 14,65 | -2,10% | - |
| 24.09.2024 | 14,97 | 14,97 | 14,97 | 14,97 | -1,73% | - |
| 23.09.2024 | 15,23 | 15,23 | 15,23 | 15,23 | -0,81% | - |
| 20.09.2024 | 15,36 | 15,36 | 15,36 | 15,36 | 3,56% | - |
| 19.09.2024 | 14,83 | 14,83 | 14,83 | 14,83 | 0,50% | - |
| 18.09.2024 | 14,75 | 14,75 | 14,75 | 14,75 | 1,98% | - |
| 17.09.2024 | 14,47 | 14,47 | 14,47 | 14,47 | 0,82% | - |
| 16.09.2024 | 14,35 | 14,35 | 14,35 | 14,35 | -0,21% | - |
| 13.09.2024 | 14,38 | 14,38 | 14,38 | 14,38 | 0,29% | - |
| 12.09.2024 | 14,34 | 14,34 | 14,34 | 14,34 | 1,19% | - |
| 11.09.2024 | 14,17 | 14,17 | 14,17 | 14,17 | -2,19% | - |
| 10.09.2024 | 14,49 | 14,49 | 14,49 | 14,49 | 3,12% | - |
| 09.09.2024 | 14,05 | 14,05 | 14,05 | 14,05 | -2,90% | - |