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