17,250€
Echtzeit-Aktienkurs Keller Group PLC
Bid:
Ask:
Aktienkurse zur Keller Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 17,25 | 17,35 | 17,05 | 17,25 | 0,00% | - |
| 19.12.2024 | 17,65 | 17,80 | 17,25 | 17,25 | -2,27% | - |
| 18.12.2024 | 17,75 | 17,95 | 17,55 | 17,65 | -0,56% | - |
| 17.12.2024 | 18,45 | 18,60 | 17,65 | 17,75 | -4,05% | - |
| 16.12.2024 | 18,35 | 18,65 | 18,35 | 18,50 | 0,82% | - |
| 13.12.2024 | 18,35 | 18,45 | 18,20 | 18,35 | 0,00% | - |
| 12.12.2024 | 18,60 | 18,90 | 18,35 | 18,35 | -1,34% | - |
| 11.12.2024 | 18,75 | 18,90 | 18,55 | 18,60 | -0,80% | - |
| 10.12.2024 | 18,60 | 18,85 | 18,55 | 18,75 | 0,54% | - |
| 09.12.2024 | 18,55 | 18,75 | 18,45 | 18,65 | 0,54% | - |
| 06.12.2024 | 18,65 | 18,80 | 18,50 | 18,55 | -0,54% | - |
| 05.12.2024 | 18,85 | 18,95 | 18,45 | 18,65 | -1,06% | - |
| 04.12.2024 | 18,15 | 19,00 | 18,15 | 18,85 | 3,86% | - |
| 03.12.2024 | 17,85 | 18,35 | 17,85 | 18,15 | 1,68% | - |
| 02.12.2024 | 17,90 | 18,15 | 17,85 | 17,85 | -0,83% | - |
| 29.11.2024 | 18,15 | 18,45 | 17,95 | 18,00 | -0,83% | - |
| 28.11.2024 | 18,20 | 18,25 | 17,90 | 18,15 | -0,27% | - |
| 27.11.2024 | 18,15 | 18,20 | 17,70 | 18,20 | 0,28% | - |
| 26.11.2024 | 18,00 | 18,25 | 17,95 | 18,15 | 0,00% | - |
| 25.11.2024 | 18,25 | 18,25 | 17,95 | 18,15 | -0,27% | - |
| 22.11.2024 | 18,20 | 18,45 | 18,15 | 18,20 | 0,00% | - |
| 21.11.2024 | 18,00 | 18,25 | 17,95 | 18,20 | 0,83% | - |
| 20.11.2024 | 18,25 | 18,45 | 17,90 | 18,05 | -0,82% | - |
| 19.11.2024 | 17,85 | 18,30 | 17,75 | 18,20 | 2,54% | - |
| 18.11.2024 | 17,70 | 17,95 | 17,45 | 17,75 | 0,28% | - |
| 15.11.2024 | 17,95 | 17,95 | 17,35 | 17,70 | -1,39% | - |
| 14.11.2024 | 19,75 | 19,90 | 16,85 | 17,95 | -9,34% | 530,00 |
| 13.11.2024 | 19,80 | 20,20 | 19,55 | 19,80 | -0,25% | - |
| 12.11.2024 | 20,15 | 20,50 | 19,85 | 19,85 | -1,73% | - |
| 11.11.2024 | 19,45 | 20,70 | 19,40 | 20,20 | 4,12% | - |
| 08.11.2024 | 19,40 | 19,60 | 19,30 | 19,40 | -0,26% | - |
| 07.11.2024 | 19,25 | 19,55 | 19,25 | 19,45 | 0,52% | - |
| 06.11.2024 | 19,05 | 19,95 | 19,00 | 19,35 | 0,26% | - |
| 05.11.2024 | 19,55 | 19,75 | 19,20 | 19,30 | -1,53% | - |
| 04.11.2024 | 19,75 | 20,10 | 19,50 | 19,60 | -0,76% | - |
| 01.11.2024 | 19,40 | 19,90 | 19,35 | 19,75 | 1,54% | 150,00 |
| 31.10.2024 | 19,85 | 19,95 | 19,10 | 19,45 | -2,02% | - |
| 30.10.2024 | 19,75 | 20,20 | 19,65 | 19,85 | 0,25% | - |
| 29.10.2024 | 19,90 | 19,95 | 19,60 | 19,80 | -0,50% | - |
| 28.10.2024 | 19,90 | 20,20 | 19,70 | 19,90 | 0,76% | - |
| 25.10.2024 | 19,50 | 20,00 | 19,50 | 19,75 | 0,77% | - |
| 24.10.2024 | 19,60 | 19,95 | 19,60 | 19,60 | 0,00% | - |
| 23.10.2024 | 19,80 | 19,90 | 19,50 | 19,60 | -1,01% | - |
| 22.10.2024 | 19,65 | 19,90 | 19,55 | 19,80 | 0,76% | - |
| 21.10.2024 | 19,70 | 20,15 | 19,60 | 19,65 | -0,25% | - |
| 18.10.2024 | 20,20 | 20,30 | 19,70 | 19,70 | -2,48% | - |
| 17.10.2024 | 20,00 | 20,30 | 19,85 | 20,20 | 1,00% | - |
| 16.10.2024 | 20,00 | 20,30 | 19,75 | 20,00 | 0,00% | - |
| 15.10.2024 | 19,80 | 20,15 | 19,65 | 20,00 | 1,01% | - |
| 14.10.2024 | 19,55 | 19,90 | 19,55 | 19,80 | 1,02% | - |
| 11.10.2024 | 19,50 | 19,85 | 19,50 | 19,60 | 0,51% | - |
| 10.10.2024 | 19,50 | 19,85 | 19,35 | 19,50 | 0,00% | - |
| 09.10.2024 | 19,20 | 19,65 | 19,10 | 19,50 | 1,56% | - |
| 08.10.2024 | 19,45 | 19,60 | 19,20 | 19,20 | -1,79% | - |
| 07.10.2024 | 19,40 | 19,60 | 18,90 | 19,55 | 0,77% | - |
| 04.10.2024 | 18,90 | 19,60 | 18,90 | 19,40 | 2,65% | - |
| 03.10.2024 | 18,90 | 19,00 | 18,60 | 18,90 | -1,05% | - |
| 02.10.2024 | 19,30 | 19,30 | 18,80 | 19,10 | -0,78% | - |
| 01.10.2024 | 19,40 | 19,60 | 19,20 | 19,25 | -0,77% | - |
| 30.09.2024 | 19,75 | 19,85 | 19,20 | 19,40 | -1,02% | - |
| 27.09.2024 | 19,80 | 19,95 | 19,60 | 19,60 | -1,01% | - |
| 26.09.2024 | 19,30 | 19,95 | 19,30 | 19,80 | 2,59% | - |
| 25.09.2024 | 19,30 | 19,75 | 19,20 | 19,30 | -0,52% | - |
| 24.09.2024 | 19,75 | 20,05 | 19,20 | 19,40 | -1,27% | - |
| 23.09.2024 | 19,50 | 19,90 | 19,40 | 19,65 | 1,29% | - |
| 20.09.2024 | 19,45 | 19,95 | 19,40 | 19,40 | -0,51% | - |
| 19.09.2024 | 19,30 | 19,75 | 19,15 | 19,50 | 1,83% | - |
| 18.09.2024 | 19,15 | 19,45 | 19,10 | 19,15 | 0,00% | - |
| 17.09.2024 | 19,30 | 19,45 | 19,10 | 19,15 | -0,78% | - |
| 16.09.2024 | 19,15 | 19,35 | 18,90 | 19,30 | 0,78% | - |
| 13.09.2024 | 19,00 | 19,35 | 19,00 | 19,15 | 0,79% | - |
| 12.09.2024 | 19,05 | 19,30 | 18,90 | 19,00 | -0,26% | - |
| 11.09.2024 | 19,20 | 19,35 | 18,95 | 19,05 | -1,04% | - |
| 10.09.2024 | 19,40 | 19,60 | 19,10 | 19,25 | -1,28% | - |
| 09.09.2024 | 19,25 | 19,55 | 19,05 | 19,50 | 2,09% | 80,00 |
| 06.09.2024 | 19,30 | 19,65 | 19,10 | 19,10 | -1,29% | - |
| 05.09.2024 | 19,45 | 19,55 | 19,20 | 19,35 | -0,51% | - |
| 04.09.2024 | 19,30 | 19,60 | 19,30 | 19,45 | 0,00% | - |
| 03.09.2024 | 19,40 | 19,70 | 19,35 | 19,45 | 0,26% | - |
| 02.09.2024 | 19,60 | 20,25 | 19,30 | 19,40 | -1,02% | - |
| 30.08.2024 | 19,75 | 19,95 | 19,50 | 19,60 | -0,76% | - |
| 29.08.2024 | 19,45 | 19,90 | 19,40 | 19,75 | 1,54% | - |
| 28.08.2024 | 19,35 | 19,65 | 19,30 | 19,45 | 0,52% | - |
| 27.08.2024 | 18,85 | 19,40 | 18,75 | 19,35 | 2,65% | - |
| 26.08.2024 | 18,80 | 18,85 | 18,80 | 18,85 | 0,00% | - |
| 23.08.2024 | 18,95 | 19,10 | 18,75 | 18,85 | 0,00% | - |
| 22.08.2024 | 18,30 | 19,15 | 18,25 | 18,85 | 3,01% | - |
| 21.08.2024 | 18,45 | 18,80 | 18,20 | 18,30 | -0,54% | - |
| 20.08.2024 | 18,85 | 19,00 | 18,30 | 18,40 | -2,39% | - |
| 19.08.2024 | 18,85 | 19,00 | 18,60 | 18,85 | 0,00% | 10,00 |
| 16.08.2024 | 18,80 | 19,10 | 18,70 | 18,85 | 0,27% | - |
| 15.08.2024 | 18,90 | 18,95 | 18,65 | 18,80 | 0,00% | - |
| 14.08.2024 | 18,70 | 18,90 | 18,35 | 18,80 | 0,53% | - |
| 13.08.2024 | 18,60 | 19,00 | 18,55 | 18,70 | 0,54% | 5,00 |
| 12.08.2024 | 18,60 | 18,75 | 18,30 | 18,60 | 0,27% | - |
| 09.08.2024 | 18,55 | 18,80 | 18,30 | 18,55 | -0,54% | - |
| 08.08.2024 | 18,50 | 18,80 | 18,25 | 18,65 | 1,08% | - |
| 07.08.2024 | 17,95 | 18,85 | 17,65 | 18,45 | 3,94% | - |
| 06.08.2024 | 16,20 | 18,40 | 16,10 | 17,75 | 10,25% | 1.200,00 |
| 05.08.2024 | 16,25 | 16,60 | 15,40 | 16,10 | -2,42% | - |