Echtzeit-Aktienkurs Kelly Services
Bid:
Ask:
Aktienkurse zur Kelly Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 20,76 | 21,24 | 20,52 | 20,76 | -2,49% | - |
| 25.02.2021 | 21,58 | 21,84 | 20,96 | 21,29 | -3,01% | - |
| 24.02.2021 | 22,23 | 22,42 | 21,81 | 21,95 | 0,94% | - |
| 23.02.2021 | 21,38 | 22,27 | 21,21 | 21,75 | 5,05% | - |
| 22.02.2021 | 20,80 | 21,17 | 20,44 | 20,70 | 1,77% | - |
| 19.02.2021 | 20,45 | 20,57 | 20,23 | 20,34 | -0,73% | - |
| 18.02.2021 | 20,68 | 20,99 | 20,39 | 20,49 | -1,91% | - |
| 17.02.2021 | 20,90 | 20,90 | 20,80 | 20,89 | -0,55% | - |
| 16.02.2021 | 21,50 | 21,53 | 20,94 | 21,01 | -0,50% | - |
| 12.02.2021 | 21,36 | 21,44 | 20,80 | 21,11 | -2,58% | - |
| 11.02.2021 | 21,98 | 22,16 | 21,19 | 21,67 | -0,14% | - |
| 10.02.2021 | 21,63 | 22,00 | 21,14 | 21,70 | -0,05% | - |
| 09.02.2021 | 21,34 | 21,80 | 21,21 | 21,71 | 1,28% | - |
| 08.02.2021 | 20,75 | 21,56 | 20,68 | 21,44 | 4,94% | - |
| 05.02.2021 | 20,35 | 20,76 | 20,24 | 20,43 | -1,42% | - |
| 04.02.2021 | 20,72 | 20,72 | 20,70 | 20,72 | 3,63% | - |
| 03.02.2021 | 19,35 | 20,20 | 19,17 | 20,00 | 2,64% | - |
| 02.02.2021 | 19,95 | 20,01 | 19,40 | 19,48 | -3,16% | - |
| 01.02.2021 | 19,53 | 20,24 | 19,35 | 20,12 | 2,68% | - |
| 29.01.2021 | 20,12 | 20,18 | 19,18 | 19,59 | -0,51% | - |
| 28.01.2021 | 19,88 | 20,18 | 19,62 | 19,69 | -0,66% | - |
| 27.01.2021 | 19,82 | 19,82 | 19,82 | 19,82 | -4,44% | - |
| 26.01.2021 | 20,89 | 20,90 | 20,69 | 20,74 | -2,56% | - |
| 25.01.2021 | 21,12 | 21,55 | 20,44 | 21,29 | -0,47% | - |
| 22.01.2021 | 20,85 | 21,41 | 20,72 | 21,39 | 1,59% | - |
| 21.01.2021 | 21,05 | 21,05 | 21,02 | 21,05 | -1,59% | - |
| 20.01.2021 | 21,49 | 21,79 | 21,05 | 21,39 | 0,94% | - |
| 19.01.2021 | 21,15 | 21,44 | 21,06 | 21,19 | -0,09% | - |
| 15.01.2021 | 21,25 | 22,01 | 21,19 | 21,21 | -2,51% | - |
| 14.01.2021 | 22,02 | 22,08 | 21,68 | 21,76 | 2,42% | - |
| 13.01.2021 | 21,36 | 21,65 | 20,78 | 21,24 | -1,89% | - |
| 12.01.2021 | 21,19 | 21,94 | 21,10 | 21,65 | 3,51% | - |
| 11.01.2021 | 20,99 | 21,30 | 20,69 | 20,92 | -0,78% | - |
| 08.01.2021 | 21,38 | 21,62 | 20,70 | 21,08 | -3,57% | - |
| 07.01.2021 | 21,61 | 22,22 | 21,48 | 21,86 | -1,29% | - |
| 06.01.2021 | 21,81 | 22,37 | 21,46 | 22,15 | 7,47% | - |
| 05.01.2021 | 20,27 | 21,00 | 20,23 | 20,61 | 2,85% | - |
| 04.01.2021 | 20,38 | 20,44 | 19,51 | 20,04 | -2,65% | - |
| 31.12.2020 | 20,51 | 20,85 | 20,18 | 20,58 | -0,02% | - |
| 30.12.2020 | 20,75 | 20,90 | 20,13 | 20,59 | -0,29% | - |
| 29.12.2020 | 20,75 | 20,77 | 20,36 | 20,65 | -2,16% | - |
| 28.12.2020 | 21,22 | 21,25 | 20,86 | 21,10 | 2,25% | - |
| 24.12.2020 | 20,82 | 21,42 | 20,56 | 20,64 | 0,54% | - |
| 23.12.2020 | 20,13 | 20,58 | 19,92 | 20,53 | 3,17% | - |
| 22.12.2020 | 19,81 | 20,00 | 19,54 | 19,90 | -0,13% | - |
| 21.12.2020 | 19,44 | 20,02 | 19,43 | 19,92 | -3,35% | - |
| 18.12.2020 | 20,93 | 21,24 | 20,21 | 20,61 | -2,44% | - |
| 17.12.2020 | 21,08 | 21,65 | 20,81 | 21,13 | -1,84% | - |
| 16.12.2020 | 21,48 | 21,89 | 21,12 | 21,52 | 0,26% | - |
| 15.12.2020 | 20,93 | 21,54 | 20,77 | 21,47 | 1,80% | - |
| 14.12.2020 | 21,77 | 21,86 | 21,08 | 21,09 | 4,61% | - |
| 11.12.2020 | 22,25 | 22,37 | 18,96 | 20,16 | -8,57% | - |
| 10.12.2020 | 22,06 | 22,06 | 22,05 | 22,05 | -2,69% | - |
| 09.12.2020 | 22,93 | 22,99 | 22,24 | 22,66 | -0,72% | - |
| 08.12.2020 | 22,70 | 23,18 | 22,39 | 22,82 | 0,95% | - |
| 07.12.2020 | 22,54 | 22,78 | 22,32 | 22,61 | -1,76% | - |
| 04.12.2020 | 22,23 | 23,04 | 22,05 | 23,01 | 5,62% | - |
| 03.12.2020 | 21,61 | 22,21 | 21,35 | 21,79 | 3,12% | - |
| 02.12.2020 | 20,99 | 21,64 | 20,81 | 21,13 | -0,82% | - |
| 01.12.2020 | 21,41 | 21,65 | 20,79 | 21,30 | 4,28% | - |
| 30.11.2020 | 21,20 | 21,26 | 20,27 | 20,43 | -5,48% | - |
| 27.11.2020 | 21,27 | 21,78 | 21,04 | 21,61 | -0,21% | - |
| 25.11.2020 | 21,62 | 21,93 | 21,24 | 21,66 | -2,12% | - |
| 24.11.2020 | 21,80 | 22,32 | 21,67 | 22,13 | 4,81% | - |
| 23.11.2020 | 20,94 | 21,25 | 20,83 | 21,11 | 2,53% | - |
| 20.11.2020 | 20,54 | 20,95 | 20,04 | 20,59 | -1,08% | - |
| 19.11.2020 | 20,65 | 21,11 | 20,28 | 20,82 | -2,71% | - |
| 18.11.2020 | 21,53 | 21,88 | 21,06 | 21,40 | 3,08% | - |
| 17.11.2020 | 20,70 | 21,46 | 20,55 | 20,76 | -2,58% | - |
| 16.11.2020 | 21,68 | 21,87 | 20,76 | 21,31 | 3,30% | - |
| 13.11.2020 | 20,28 | 20,85 | 20,05 | 20,63 | 2,08% | - |
| 12.11.2020 | 20,36 | 20,69 | 19,93 | 20,21 | -0,20% | - |
| 11.11.2020 | 20,54 | 20,68 | 20,23 | 20,25 | -4,44% | - |
| 10.11.2020 | 21,43 | 21,92 | 0,00 | 21,19 | 2,22% | - |
| 09.11.2020 | 20,13 | 21,48 | 19,93 | 20,73 | 14,28% | - |
| 06.11.2020 | 18,68 | 18,99 | 17,85 | 18,14 | -3,64% | - |
| 05.11.2020 | 19,45 | 19,45 | 0,00 | 18,82 | 2,84% | - |
| 04.11.2020 | 18,63 | 20,03 | 18,26 | 18,30 | -6,08% | - |
| 03.11.2020 | 19,55 | 19,74 | 0,00 | 19,49 | 9,04% | - |
| 02.11.2020 | 17,84 | 18,36 | 17,61 | 17,87 | 3,53% | - |
| 30.10.2020 | 17,52 | 17,63 | 16,90 | 17,26 | -3,66% | - |
| 29.10.2020 | 17,13 | 18,01 | 17,01 | 17,92 | 5,04% | - |
| 28.10.2020 | 17,67 | 17,73 | 17,02 | 17,06 | -7,13% | - |
| 27.10.2020 | 18,56 | 18,56 | 18,16 | 18,37 | -2,13% | - |
| 26.10.2020 | 19,07 | 19,10 | 18,45 | 18,77 | -5,58% | - |
| 23.10.2020 | 19,53 | 19,88 | 19,10 | 19,88 | 1,71% | - |
| 22.10.2020 | 19,36 | 19,60 | 19,14 | 19,54 | 3,36% | - |
| 21.10.2020 | 19,60 | 19,61 | 18,91 | 18,91 | -3,84% | - |
| 20.10.2020 | 19,35 | 19,66 | 18,94 | 19,66 | 0,31% | - |
| 19.10.2020 | 19,46 | 19,60 | 18,97 | 19,60 | 2,51% | - |
| 16.10.2020 | 18,53 | 19,47 | 18,36 | 19,12 | 3,41% | - |
| 15.10.2020 | 18,04 | 18,50 | 17,88 | 18,49 | 0,98% | - |
| 14.10.2020 | 18,76 | 18,76 | 18,19 | 18,31 | -0,76% | - |
| 13.10.2020 | 18,87 | 18,88 | 18,09 | 18,45 | -3,18% | - |
| 12.10.2020 | 18,43 | 19,34 | 18,43 | 19,06 | 2,36% | - |
| 09.10.2020 | 18,58 | 18,88 | 18,41 | 18,62 | -0,51% | - |
| 08.10.2020 | 18,45 | 18,77 | 18,22 | 18,71 | 2,18% | - |
| 07.10.2020 | 18,26 | 18,42 | 17,68 | 18,31 | 1,98% | - |
| 06.10.2020 | 17,91 | 18,31 | 17,57 | 17,96 | 0,67% | - |
| 05.10.2020 | 17,74 | 17,86 | 17,33 | 17,84 | 4,60% | - |