20,350€
0,99%
Echtzeit-Aktienkurs KELLER GRP PLC LS-,10
Bid:
Ask:
Aktienkurse zur KELLER GRP PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 20,25 | 20,50 | 20,25 | 20,40 | 1,24% | - |
| 27.01.2026 | 20,05 | 20,50 | 20,05 | 20,15 | -0,25% | - |
| 26.01.2026 | 20,00 | 20,50 | 19,95 | 20,20 | 0,75% | - |
| 23.01.2026 | 19,85 | 20,20 | 19,85 | 20,05 | 0,25% | - |
| 22.01.2026 | 19,60 | 20,05 | 19,55 | 20,00 | 2,04% | - |
| 21.01.2026 | 19,50 | 19,75 | 19,25 | 19,60 | 1,03% | 36,00 |
| 20.01.2026 | 19,70 | 19,90 | 19,40 | 19,40 | -0,26% | - |
| 19.01.2026 | 19,55 | 19,55 | 19,45 | 19,45 | -2,02% | - |
| 16.01.2026 | 19,80 | 19,95 | 19,65 | 19,85 | 0,25% | - |
| 15.01.2026 | 19,45 | 19,80 | 19,45 | 19,80 | 1,54% | - |
| 14.01.2026 | 19,30 | 19,65 | 19,30 | 19,50 | -0,51% | - |
| 13.01.2026 | 19,60 | 19,60 | 19,55 | 19,60 | -0,76% | - |
| 12.01.2026 | 19,55 | 19,95 | 19,55 | 19,75 | -0,25% | - |
| 09.01.2026 | 19,80 | 20,00 | 19,60 | 19,80 | -1,00% | 300,00 |
| 08.01.2026 | 19,80 | 20,15 | 19,80 | 20,00 | 1,27% | - |
| 07.01.2026 | 19,60 | 19,95 | 19,60 | 19,75 | 2,33% | - |
| 06.01.2026 | 19,30 | 19,30 | 19,20 | 19,30 | 1,85% | - |
| 05.01.2026 | 18,85 | 18,95 | 18,85 | 18,95 | 0,26% | - |
| 30.12.2025 | 19,10 | 19,10 | 18,90 | 18,90 | -0,53% | - |
| 29.12.2025 | 19,20 | 19,30 | 19,00 | 19,00 | -0,52% | - |
| 23.12.2025 | 19,10 | 19,10 | 19,00 | 19,10 | 1,06% | - |
| 22.12.2025 | 18,90 | 18,90 | 18,85 | 18,90 | 1,07% | - |
| 19.12.2025 | 18,70 | 18,80 | 18,70 | 18,70 | -1,58% | - |
| 17.12.2025 | 18,80 | 19,05 | 18,60 | 19,00 | 1,06% | - |
| 16.12.2025 | 18,60 | 19,10 | 18,35 | 18,80 | 2,17% | 26,00 |
| 15.12.2025 | 18,45 | 18,45 | 18,40 | 18,40 | -2,13% | - |
| 12.12.2025 | 18,40 | 18,85 | 18,30 | 18,80 | 2,17% | - |
| 11.12.2025 | 18,50 | 18,50 | 18,40 | 18,40 | -2,65% | - |
| 09.12.2025 | 18,80 | 19,15 | 18,70 | 18,90 | -0,53% | - |
| 08.12.2025 | 18,80 | 19,05 | 18,60 | 19,00 | 0,80% | - |
| 02.12.2025 | 18,60 | 18,90 | 18,40 | 18,85 | 2,17% | - |
| 01.12.2025 | 18,55 | 18,55 | 18,40 | 18,45 | -0,81% | - |
| 28.11.2025 | 18,40 | 18,85 | 18,30 | 18,60 | 1,09% | - |
| 27.11.2025 | 18,30 | 18,70 | 18,20 | 18,40 | 0,82% | - |
| 26.11.2025 | 18,00 | 18,50 | 17,90 | 18,25 | 2,53% | - |
| 25.11.2025 | 17,60 | 17,90 | 17,55 | 17,80 | 0,85% | - |
| 24.11.2025 | 17,50 | 17,80 | 17,30 | 17,65 | 2,02% | - |
| 21.11.2025 | 17,40 | 17,45 | 17,10 | 17,30 | -1,70% | - |
| 20.11.2025 | 17,50 | 18,05 | 17,40 | 17,60 | 1,44% | - |
| 19.11.2025 | 17,40 | 17,40 | 17,25 | 17,35 | -1,14% | - |
| 18.11.2025 | 17,55 | 17,55 | 17,50 | 17,55 | -0,85% | - |
| 14.11.2025 | 17,75 | 17,75 | 17,70 | 17,70 | 4,42% | - |
| 13.11.2025 | 16,95 | 17,00 | 16,95 | 16,95 | -0,29% | - |
| 12.11.2025 | 16,85 | 17,10 | 16,70 | 17,00 | 0,00% | - |
| 11.11.2025 | 17,00 | 17,20 | 16,85 | 17,00 | -2,30% | - |
| 07.11.2025 | 17,40 | 17,45 | 17,40 | 17,40 | -1,69% | - |
| 06.11.2025 | 17,90 | 18,10 | 17,70 | 17,70 | 0,00% | - |
| 05.11.2025 | 17,65 | 17,70 | 17,65 | 17,70 | -0,28% | - |
| 04.11.2025 | 18,05 | 18,30 | 17,70 | 17,75 | -1,66% | - |
| 31.10.2025 | 18,05 | 18,05 | 18,00 | 18,05 | -1,10% | - |
| 30.10.2025 | 18,35 | 18,40 | 18,15 | 18,25 | -0,54% | - |
| 29.10.2025 | 18,50 | 18,70 | 18,30 | 18,35 | -0,81% | - |
| 28.10.2025 | 18,60 | 18,60 | 18,50 | 18,50 | -1,07% | - |
| 27.10.2025 | 18,50 | 18,75 | 18,50 | 18,70 | 0,54% | - |
| 24.10.2025 | 18,50 | 18,60 | 18,50 | 18,60 | 3,62% | - |
| 23.10.2025 | 17,95 | 18,00 | 17,95 | 17,95 | 1,70% | - |
| 22.10.2025 | 17,70 | 17,70 | 17,65 | 17,65 | -1,12% | - |
| 21.10.2025 | 17,55 | 17,85 | 17,50 | 17,85 | 2,00% | - |
| 20.10.2025 | 17,40 | 17,70 | 17,30 | 17,50 | -0,57% | 23,00 |
| 17.10.2025 | 17,60 | 17,60 | 17,55 | 17,60 | -0,85% | - |
| 16.10.2025 | 17,95 | 18,20 | 17,65 | 17,75 | -1,39% | - |
| 15.10.2025 | 18,00 | 18,00 | 17,90 | 18,00 | 0,56% | - |
| 14.10.2025 | 17,95 | 18,00 | 17,90 | 17,90 | -1,38% | - |
| 13.10.2025 | 17,90 | 18,15 | 17,60 | 18,15 | 1,40% | - |
| 09.10.2025 | 17,80 | 17,90 | 17,80 | 17,90 | 0,28% | - |
| 08.10.2025 | 17,70 | 18,10 | 17,60 | 17,85 | 1,13% | - |
| 07.10.2025 | 17,60 | 17,65 | 17,60 | 17,65 | 2,32% | - |
| 01.10.2025 | 17,30 | 17,30 | 17,25 | 17,25 | -0,58% | - |
| 30.09.2025 | 16,90 | 17,40 | 16,80 | 17,35 | 1,76% | - |
| 29.09.2025 | 16,25 | 17,10 | 16,20 | 17,05 | 5,25% | - |
| 26.09.2025 | 15,85 | 16,30 | 15,85 | 16,20 | 1,57% | - |
| 25.09.2025 | 16,25 | 16,50 | 15,90 | 15,95 | -3,04% | - |
| 24.09.2025 | 16,15 | 16,55 | 16,15 | 16,45 | 2,49% | - |
| 23.09.2025 | 16,05 | 16,05 | 15,95 | 16,05 | -1,53% | - |
| 22.09.2025 | 16,05 | 16,30 | 16,05 | 16,30 | -0,61% | - |
| 19.09.2025 | 16,45 | 16,70 | 16,10 | 16,40 | 1,55% | - |
| 18.09.2025 | 16,15 | 16,25 | 16,15 | 16,15 | 1,89% | - |
| 17.09.2025 | 15,90 | 15,90 | 15,85 | 15,85 | -0,31% | - |
| 16.09.2025 | 15,95 | 16,40 | 15,90 | 15,90 | -2,15% | - |
| 15.09.2025 | 15,85 | 16,30 | 15,80 | 16,25 | 1,56% | - |
| 11.09.2025 | 15,65 | 16,10 | 15,60 | 16,00 | 6,67% | - |
| 08.09.2025 | 15,15 | 15,15 | 15,00 | 15,00 | -0,99% | - |
| 05.09.2025 | 15,05 | 15,45 | 15,00 | 15,15 | -0,66% | - |
| 04.09.2025 | 15,40 | 15,40 | 14,80 | 15,25 | 2,01% | - |
| 03.09.2025 | 15,00 | 15,10 | 14,70 | 14,95 | 0,67% | - |
| 02.09.2025 | 15,40 | 15,60 | 14,80 | 14,85 | -3,57% | - |
| 01.09.2025 | 15,50 | 15,80 | 15,40 | 15,40 | -0,65% | - |
| 29.08.2025 | 15,30 | 16,30 | 15,30 | 15,50 | 0,65% | - |
| 28.08.2025 | 15,35 | 15,55 | 15,35 | 15,40 | 0,33% | - |
| 27.08.2025 | 15,40 | 15,55 | 15,30 | 15,35 | -0,32% | - |
| 26.08.2025 | 15,55 | 15,95 | 15,40 | 15,40 | -1,28% | - |
| 25.08.2025 | 15,55 | 15,60 | 15,45 | 15,60 | 0,32% | 35,00 |
| 22.08.2025 | 15,50 | 15,80 | 15,35 | 15,55 | 0,00% | - |
| 21.08.2025 | 15,45 | 15,70 | 15,40 | 15,55 | 0,32% | - |
| 20.08.2025 | 15,45 | 15,75 | 15,45 | 15,50 | -0,64% | - |
| 19.08.2025 | 15,35 | 15,90 | 15,20 | 15,60 | 1,30% | - |
| 18.08.2025 | 15,20 | 15,70 | 15,05 | 15,40 | 0,65% | 200,00 |
| 15.08.2025 | 15,55 | 15,80 | 15,30 | 15,30 | -1,29% | - |
| 14.08.2025 | 15,95 | 16,00 | 15,50 | 15,50 | -3,13% | - |
| 13.08.2025 | 15,75 | 16,20 | 15,70 | 16,00 | 0,95% | - |