34,400€
-0,86%
Echtzeit-Aktienkurs KELLER GRP PLC LS-,10
Bid:
Ask:
Aktienkurse zur KELLER GRP PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 34,80 | 34,90 | 34,50 | 34,60 | -0,29% | - |
| 08.09.2026 | 35,70 | 35,70 | 34,50 | 34,70 | -2,53% | - |
| 07.09.2026 | 35,00 | 36,10 | 35,00 | 35,60 | -0,28% | - |
| 04.09.2026 | 35,40 | 35,70 | 35,30 | 35,70 | 1,13% | - |
| 03.09.2026 | 35,10 | 35,70 | 34,90 | 35,30 | -0,84% | - |
| 02.09.2026 | 35,60 | 35,60 | 35,40 | 35,60 | -0,28% | - |
| 01.09.2026 | 35,40 | 35,90 | 35,10 | 35,70 | 0,85% | - |
| 31.08.2026 | 35,20 | 35,50 | 35,20 | 35,40 | 0,57% | - |
| 28.08.2026 | 35,60 | 36,10 | 35,20 | 35,20 | -1,40% | 22,00 |
| 27.08.2026 | 34,90 | 35,70 | 34,80 | 35,70 | 2,00% | - |
| 26.08.2026 | 34,70 | 35,30 | 34,70 | 35,00 | 3,24% | - |
| 25.08.2026 | 33,70 | 33,90 | 33,70 | 33,90 | 1,19% | - |
| 24.08.2026 | 33,70 | 33,90 | 33,50 | 33,50 | -0,89% | 87,00 |
| 21.08.2026 | 34,30 | 34,30 | 33,50 | 33,80 | -0,59% | 200,00 |
| 20.08.2026 | 34,50 | 34,70 | 33,90 | 34,00 | -0,87% | - |
| 19.08.2026 | 34,90 | 34,90 | 34,30 | 34,30 | -2,00% | - |
| 18.08.2026 | 36,30 | 36,30 | 34,90 | 35,00 | -3,85% | 192,00 |
| 17.08.2026 | 36,40 | 36,60 | 36,40 | 36,40 | -0,55% | - |
| 14.08.2026 | 36,70 | 36,70 | 36,60 | 36,60 | 0,00% | - |
| 13.08.2026 | 36,90 | 37,00 | 36,30 | 36,60 | 2,23% | - |
| 12.08.2026 | 36,00 | 36,00 | 35,80 | 35,80 | -0,56% | - |
| 11.08.2026 | 36,20 | 36,20 | 35,50 | 36,00 | 0,00% | - |
| 10.08.2026 | 36,20 | 36,50 | 35,70 | 36,00 | 0,00% | 1,00 |
| 07.08.2026 | 36,00 | 36,90 | 35,90 | 36,00 | 0,00% | - |
| 06.08.2026 | 36,40 | 36,40 | 36,00 | 36,00 | -1,10% | - |
| 05.08.2026 | 35,50 | 37,20 | 35,10 | 36,40 | 0,83% | 590,00 |
| 04.08.2026 | 35,30 | 36,20 | 34,80 | 36,10 | 2,27% | - |
| 03.08.2026 | 35,70 | 36,30 | 35,20 | 35,30 | -0,28% | - |
| 31.07.2026 | 35,30 | 36,50 | 35,30 | 35,40 | -1,67% | - |
| 30.07.2026 | 35,50 | 36,20 | 34,90 | 36,00 | 1,41% | 279,00 |
| 29.07.2026 | 36,30 | 36,40 | 35,30 | 35,50 | -6,58% | - |
| 28.07.2026 | 37,90 | 38,00 | 37,80 | 38,00 | -1,81% | - |
| 27.07.2026 | 39,50 | 39,50 | 38,60 | 38,70 | 0,00% | - |
| 24.07.2026 | 38,50 | 38,70 | 38,50 | 38,70 | 0,26% | - |
| 23.07.2026 | 39,40 | 39,80 | 38,60 | 38,60 | -2,03% | - |
| 22.07.2026 | 39,10 | 39,40 | 39,00 | 39,40 | 1,55% | - |
| 21.07.2026 | 39,00 | 39,30 | 38,80 | 38,80 | -0,26% | - |
| 20.07.2026 | 39,30 | 39,60 | 38,70 | 38,90 | -1,27% | - |
| 17.07.2026 | 38,30 | 39,90 | 38,30 | 39,40 | 1,03% | 500,00 |
| 16.07.2026 | 40,30 | 40,50 | 38,70 | 39,00 | -3,70% | 500,00 |
| 15.07.2026 | 40,80 | 41,00 | 40,30 | 40,50 | 0,00% | - |
| 14.07.2026 | 40,60 | 40,90 | 40,10 | 40,50 | -0,49% | - |
| 13.07.2026 | 40,80 | 40,80 | 39,80 | 40,70 | 0,49% | 25,00 |
| 10.07.2026 | 40,60 | 40,90 | 40,40 | 40,50 | 1,76% | - |
| 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% | - |