40,600€
4,37%
Echtzeit-Aktienkurs Keller Group PLC
Bid:
Ask:
Aktienkurse zur Keller Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 40,40 | 40,40 | 39,50 | 39,80 | 2,31% | - |
| 08.07.2026 | 38,40 | 39,00 | 38,30 | 38,90 | 1,57% | - |
| 07.07.2026 | 31,70 | 39,20 | 31,50 | 38,30 | 21,20% | 533,00 |
| 06.07.2026 | 32,20 | 32,30 | 31,40 | 31,60 | -0,63% | - |
| 03.07.2026 | 31,60 | 31,80 | 31,60 | 31,80 | -0,31% | - |
| 02.07.2026 | 31,90 | 32,00 | 31,50 | 31,90 | 2,57% | - |
| 01.07.2026 | 31,20 | 31,20 | 31,10 | 31,10 | 1,63% | - |
| 30.06.2026 | 30,80 | 30,80 | 30,40 | 30,60 | -0,97% | - |
| 29.06.2026 | 31,20 | 31,30 | 30,60 | 30,90 | 0,65% | - |
| 26.06.2026 | 30,70 | 30,90 | 30,20 | 30,70 | 0,00% | - |
| 25.06.2026 | 30,40 | 31,00 | 30,30 | 30,70 | 0,66% | - |
| 24.06.2026 | 30,50 | 30,60 | 30,50 | 30,50 | -1,29% | - |
| 23.06.2026 | 30,80 | 31,20 | 30,70 | 30,90 | -0,96% | - |
| 22.06.2026 | 31,00 | 31,20 | 31,00 | 31,20 | 0,32% | - |
| 19.06.2026 | 31,20 | 31,30 | 30,90 | 31,10 | 0,65% | - |
| 18.06.2026 | 31,40 | 31,90 | 30,90 | 30,90 | 0,00% | - |
| 17.06.2026 | 31,10 | 31,10 | 30,90 | 30,90 | 0,65% | - |
| 16.06.2026 | 31,10 | 31,10 | 30,70 | 30,70 | -0,32% | - |
| 15.06.2026 | 31,70 | 31,80 | 30,70 | 30,80 | -0,65% | - |
| 12.06.2026 | 29,70 | 31,30 | 29,60 | 31,00 | 3,33% | - |
| 11.06.2026 | 29,50 | 30,10 | 29,50 | 30,00 | 2,39% | - |
| 10.06.2026 | 28,70 | 29,60 | 28,60 | 29,30 | 2,45% | - |
| 09.06.2026 | 28,70 | 28,70 | 28,60 | 28,60 | 0,70% | - |
| 08.06.2026 | 28,20 | 28,40 | 28,00 | 28,40 | 1,43% | - |
| 05.06.2026 | 28,10 | 28,10 | 28,00 | 28,00 | 0,36% | - |
| 04.06.2026 | 27,90 | 28,00 | 27,90 | 27,90 | 0,00% | - |
| 03.06.2026 | 27,90 | 28,20 | 27,70 | 27,90 | 0,36% | - |
| 02.06.2026 | 27,50 | 28,00 | 27,50 | 27,80 | 1,09% | - |
| 01.06.2026 | 27,70 | 27,70 | 27,50 | 27,50 | 1,85% | - |
| 29.05.2026 | 26,60 | 27,20 | 26,60 | 27,00 | 0,75% | - |
| 28.05.2026 | 27,30 | 27,50 | 26,50 | 26,80 | -2,55% | - |
| 27.05.2026 | 27,80 | 28,10 | 27,50 | 27,50 | 0,00% | - |
| 26.05.2026 | 27,50 | 27,60 | 27,40 | 27,50 | 0,00% | - |
| 21.05.2026 | 27,20 | 27,80 | 27,00 | 27,50 | 1,10% | - |
| 20.05.2026 | 26,40 | 27,60 | 26,20 | 27,20 | 2,64% | - |
| 19.05.2026 | 26,60 | 26,80 | 26,40 | 26,50 | -0,38% | - |
| 18.05.2026 | 26,50 | 27,50 | 26,20 | 26,60 | 0,38% | - |
| 15.05.2026 | 27,20 | 27,20 | 26,30 | 26,50 | -2,93% | - |
| 14.05.2026 | 27,50 | 27,80 | 27,10 | 27,30 | -0,36% | - |
| 13.05.2026 | 27,40 | 27,40 | 27,20 | 27,40 | -0,72% | - |
| 12.05.2026 | 27,70 | 28,10 | 27,30 | 27,60 | -0,36% | 26,00 |
| 11.05.2026 | 27,80 | 27,80 | 27,70 | 27,70 | -0,72% | - |
| 08.05.2026 | 27,80 | 28,20 | 27,50 | 27,90 | 0,36% | - |
| 07.05.2026 | 27,20 | 27,80 | 27,00 | 27,80 | 4,51% | - |
| 06.05.2026 | 26,40 | 26,60 | 26,40 | 26,60 | 0,00% | - |
| 05.05.2026 | 26,00 | 26,60 | 26,00 | 26,60 | 2,31% | - |
| 04.05.2026 | 26,20 | 26,20 | 26,00 | 26,00 | -0,38% | - |
| 30.04.2026 | 25,40 | 26,50 | 25,10 | 26,10 | 1,56% | 61,00 |
| 29.04.2026 | 25,70 | 26,10 | 25,30 | 25,70 | 0,39% | - |
| 28.04.2026 | 25,60 | 25,80 | 25,40 | 25,60 | -0,78% | - |
| 27.04.2026 | 25,60 | 25,90 | 25,40 | 25,80 | 0,78% | - |
| 24.04.2026 | 25,70 | 26,10 | 25,30 | 25,60 | -1,54% | - |
| 23.04.2026 | 26,20 | 26,20 | 25,90 | 26,00 | 0,00% | - |
| 22.04.2026 | 25,80 | 26,90 | 25,50 | 26,00 | 0,39% | - |
| 21.04.2026 | 25,40 | 26,00 | 25,10 | 25,90 | 1,17% | - |
| 20.04.2026 | 25,60 | 25,60 | 25,00 | 25,60 | 0,39% | - |
| 17.04.2026 | 25,40 | 25,80 | 25,00 | 25,50 | 0,00% | - |
| 16.04.2026 | 24,80 | 25,50 | 24,60 | 25,50 | 0,79% | - |
| 15.04.2026 | 25,20 | 25,40 | 25,20 | 25,30 | 2,02% | - |
| 14.04.2026 | 24,80 | 24,90 | 24,80 | 24,80 | -0,40% | - |
| 13.04.2026 | 24,30 | 25,00 | 24,30 | 24,90 | 0,40% | - |
| 10.04.2026 | 24,60 | 24,80 | 24,60 | 24,80 | 1,64% | - |
| 09.04.2026 | 24,40 | 24,70 | 24,20 | 24,40 | 0,00% | - |
| 08.04.2026 | 23,80 | 24,70 | 23,00 | 24,40 | 6,55% | - |
| 07.04.2026 | 22,80 | 22,90 | 22,60 | 22,90 | 1,33% | - |
| 02.04.2026 | 22,20 | 23,00 | 22,20 | 22,60 | -0,88% | - |
| 01.04.2026 | 22,00 | 23,00 | 22,00 | 22,80 | 1,33% | - |
| 31.03.2026 | 22,00 | 22,50 | 22,00 | 22,50 | 2,27% | - |
| 30.03.2026 | 22,40 | 22,90 | 22,00 | 22,00 | -4,35% | - |
| 27.03.2026 | 23,00 | 23,00 | 22,90 | 23,00 | 0,88% | - |
| 26.03.2026 | 22,60 | 23,30 | 22,60 | 22,80 | -1,72% | - |
| 25.03.2026 | 23,20 | 23,60 | 23,00 | 23,20 | 1,75% | - |
| 24.03.2026 | 22,60 | 22,80 | 22,60 | 22,80 | -1,30% | - |
| 23.03.2026 | 22,60 | 23,30 | 22,30 | 23,10 | 1,32% | - |
| 20.03.2026 | 23,60 | 24,00 | 22,80 | 22,80 | -3,80% | - |
| 19.03.2026 | 24,50 | 24,60 | 23,70 | 23,70 | -3,66% | - |
| 18.03.2026 | 24,60 | 25,20 | 24,40 | 24,60 | 0,82% | - |
| 17.03.2026 | 24,00 | 24,80 | 24,00 | 24,40 | -0,81% | 1,00 |
| 16.03.2026 | 25,00 | 25,10 | 24,50 | 24,60 | -0,40% | - |
| 13.03.2026 | 25,00 | 25,60 | 24,70 | 24,70 | 0,00% | - |
| 12.03.2026 | 24,60 | 24,70 | 24,60 | 24,70 | -1,20% | - |
| 11.03.2026 | 24,60 | 25,00 | 24,60 | 25,00 | 2,88% | - |
| 10.03.2026 | 23,70 | 24,50 | 23,70 | 24,30 | 1,67% | - |
| 09.03.2026 | 23,40 | 24,60 | 23,30 | 23,90 | -5,53% | - |
| 06.03.2026 | 25,60 | 25,60 | 25,30 | 25,30 | -1,94% | - |
| 05.03.2026 | 25,20 | 25,90 | 24,80 | 25,80 | 1,57% | - |
| 04.03.2026 | 25,20 | 25,40 | 25,20 | 25,40 | 1,60% | - |
| 03.03.2026 | 22,60 | 25,90 | 22,40 | 25,00 | 9,17% | - |
| 02.03.2026 | 22,90 | 22,90 | 22,80 | 22,90 | -2,55% | - |
| 27.02.2026 | 23,20 | 23,70 | 23,20 | 23,50 | 0,43% | - |
| 26.02.2026 | 23,40 | 23,60 | 23,40 | 23,40 | -0,85% | - |
| 25.02.2026 | 23,40 | 23,80 | 23,40 | 23,60 | 0,85% | - |
| 24.02.2026 | 23,40 | 23,40 | 23,20 | 23,40 | 1,74% | - |
| 23.02.2026 | 23,20 | 23,20 | 23,00 | 23,00 | -1,71% | - |
| 20.02.2026 | 22,90 | 23,50 | 22,90 | 23,40 | 2,18% | - |
| 19.02.2026 | 22,70 | 23,40 | 22,60 | 22,90 | 0,00% | 106,00 |
| 18.02.2026 | 22,60 | 23,00 | 22,60 | 22,90 | 2,23% | - |
| 17.02.2026 | 22,30 | 22,90 | 22,30 | 22,40 | 0,00% | - |
| 16.02.2026 | 22,40 | 22,90 | 22,40 | 22,40 | 0,90% | 90,00 |
| 13.02.2026 | 22,00 | 22,30 | 21,80 | 22,20 | -0,89% | - |