11,973€
-14,20%
Echtzeit-Aktienkurs Keycorp
Bid:
Ask:
Aktienkurse zur Keycorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 12,73 | 12,78 | 12,07 | 12,16 | -12,86% | - |
| 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% | - |
| 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% | - |