16,096€
0,55%
Echtzeit-Aktienkurs KeyCorp
Bid:
Ask:
Aktienkurse zur KeyCorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,07% | - |
| 26.09.2025 | 16,01 | 16,01 | 16,01 | 16,01 | 0,88% | - |
| 25.09.2025 | 15,87 | 15,87 | 15,87 | 15,87 | 0,30% | - |
| 24.09.2025 | 15,82 | 15,82 | 15,82 | 15,82 | 0,39% | - |
| 23.09.2025 | 15,76 | 15,76 | 15,76 | 15,76 | -2,23% | - |
| 22.09.2025 | 16,12 | 16,12 | 16,12 | 16,12 | 0,22% | - |
| 19.09.2025 | 16,08 | 16,08 | 16,08 | 16,08 | 1,60% | - |
| 18.09.2025 | 15,83 | 15,83 | 15,83 | 15,83 | 1,50% | - |
| 17.09.2025 | 15,59 | 15,59 | 15,59 | 15,59 | -1,42% | - |
| 16.09.2025 | 15,82 | 15,82 | 15,82 | 15,82 | -1,47% | - |
| 15.09.2025 | 16,05 | 16,05 | 16,05 | 16,05 | -0,74% | - |
| 12.09.2025 | 16,17 | 16,17 | 16,17 | 16,17 | -1,44% | - |
| 11.09.2025 | 16,45 | 16,50 | 16,29 | 16,41 | 1,70% | - |
| 10.09.2025 | 16,14 | 16,14 | 16,14 | 16,14 | -0,94% | - |
| 09.09.2025 | 16,27 | 16,30 | 16,11 | 16,29 | 1,88% | - |
| 08.09.2025 | 16,16 | 16,30 | 15,88 | 15,99 | -1,86% | - |
| 05.09.2025 | 16,29 | 16,29 | 16,29 | 16,29 | 1,26% | - |
| 04.09.2025 | 16,09 | 16,09 | 16,09 | 16,09 | 0,12% | - |
| 03.09.2025 | 16,07 | 16,07 | 16,07 | 16,07 | -0,79% | - |
| 02.09.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,83% | - |
| 01.09.2025 | 16,33 | 16,33 | 16,33 | 16,33 | -0,55% | - |
| 29.08.2025 | 16,42 | 16,42 | 16,42 | 16,42 | -0,56% | - |
| 28.08.2025 | 16,52 | 16,52 | 16,52 | 16,52 | 0,39% | - |
| 27.08.2025 | 16,45 | 16,45 | 16,45 | 16,45 | 1,74% | - |
| 26.08.2025 | 16,17 | 16,17 | 16,17 | 16,17 | -0,35% | - |
| 25.08.2025 | 16,05 | 16,23 | 16,05 | 16,23 | 4,60% | 550,00 |
| 22.08.2025 | 15,51 | 15,51 | 15,51 | 15,51 | 0,15% | - |
| 21.08.2025 | 15,49 | 15,49 | 15,49 | 15,49 | 0,45% | - |
| 20.08.2025 | 15,42 | 15,42 | 15,42 | 15,42 | -0,04% | - |
| 19.08.2025 | 15,42 | 15,42 | 15,42 | 15,42 | 1,00% | - |
| 18.08.2025 | 15,27 | 15,27 | 15,27 | 15,27 | -2,47% | - |
| 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% | - |