39,000€
3,72%
Echtzeit-Aktienkurs Keller Group PLC
Bid:
Ask:
Aktienkurse zur Keller Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 37,70 | 39,10 | 37,00 | 39,00 | 3,72% | - |
| 19.10.2026 | 36,70 | 37,70 | 36,50 | 37,60 | 1,62% | 71,00 |
| 16.10.2026 | 36,20 | 37,30 | 36,20 | 37,00 | 1,65% | 126,00 |
| 15.10.2026 | 36,60 | 36,60 | 36,40 | 36,40 | -0,82% | - |
| 14.10.2026 | 39,10 | 39,60 | 36,70 | 36,70 | -7,32% | 4.247,00 |
| 13.10.2026 | 39,10 | 39,70 | 38,70 | 39,60 | 1,54% | 1.200,00 |
| 12.10.2026 | 39,00 | 39,40 | 38,70 | 39,00 | 0,52% | - |
| 09.10.2026 | 37,70 | 39,10 | 37,40 | 38,80 | 2,65% | 14,00 |
| 08.10.2026 | 37,90 | 38,10 | 36,80 | 37,80 | -0,53% | - |
| 07.10.2026 | 38,70 | 39,10 | 37,80 | 38,00 | -1,55% | - |
| 06.10.2026 | 39,00 | 39,50 | 38,40 | 38,60 | -0,77% | 71,00 |
| 05.10.2026 | 39,60 | 39,70 | 38,70 | 38,90 | -1,02% | 744,00 |
| 02.10.2026 | 39,60 | 39,90 | 38,90 | 39,30 | -0,51% | 701,00 |
| 01.10.2026 | 39,40 | 39,90 | 38,70 | 39,50 | 0,51% | - |
| 30.09.2026 | 39,40 | 40,50 | 39,10 | 39,30 | 0,00% | 3.625,00 |
| 29.09.2026 | 40,40 | 40,70 | 39,30 | 39,30 | -2,48% | 14,00 |
| 28.09.2026 | 38,80 | 40,90 | 38,80 | 40,30 | 4,13% | 2.353,00 |
| 25.09.2026 | 38,40 | 39,00 | 37,40 | 38,70 | 1,57% | 1.782,00 |
| 24.09.2026 | 38,60 | 38,70 | 37,80 | 38,10 | -1,04% | 130,00 |
| 23.09.2026 | 38,50 | 38,70 | 38,00 | 38,50 | 0,52% | - |
| 22.09.2026 | 38,10 | 38,50 | 37,70 | 38,30 | 1,59% | - |
| 21.09.2026 | 35,70 | 38,00 | 35,70 | 37,70 | 2,45% | 23.773,00 |
| 18.09.2026 | 36,70 | 37,20 | 35,70 | 36,80 | 1,10% | 336,00 |
| 17.09.2026 | 36,50 | 37,00 | 35,80 | 36,40 | 0,83% | 17,00 |
| 16.09.2026 | 35,00 | 36,40 | 35,00 | 36,10 | 2,85% | 25,00 |
| 15.09.2026 | 34,70 | 35,50 | 34,50 | 35,10 | 0,57% | 53,00 |
| 14.09.2026 | 35,30 | 35,60 | 34,40 | 34,90 | -0,57% | 13,00 |
| 11.09.2026 | 34,60 | 35,30 | 34,00 | 35,10 | 1,15% | - |
| 10.09.2026 | 34,70 | 35,60 | 34,30 | 34,70 | 0,00% | - |
| 09.09.2026 | 34,90 | 34,90 | 33,90 | 34,70 | -0,57% | 3.194,00 |
| 08.09.2026 | 35,70 | 36,00 | 34,50 | 34,90 | -1,97% | - |
| 07.09.2026 | 35,60 | 36,20 | 34,50 | 35,60 | 0,00% | 702,00 |
| 04.09.2026 | 35,40 | 35,90 | 34,30 | 35,60 | 0,28% | 1.248,00 |
| 03.09.2026 | 35,40 | 35,80 | 34,90 | 35,50 | 0,28% | 210,00 |
| 02.09.2026 | 35,70 | 36,00 | 35,10 | 35,40 | -0,84% | 394,00 |
| 01.09.2026 | 35,40 | 36,00 | 34,80 | 35,70 | 0,56% | 98,00 |
| 31.08.2026 | 35,50 | 35,50 | 35,50 | 35,50 | 0,00% | 13,00 |
| 28.08.2026 | 35,70 | 36,20 | 35,30 | 35,50 | -0,28% | 72,00 |
| 27.08.2026 | 34,90 | 36,00 | 34,90 | 35,60 | 2,01% | - |
| 26.08.2026 | 34,90 | 35,40 | 34,20 | 34,90 | 0,00% | - |
| 25.08.2026 | 33,60 | 35,20 | 33,60 | 34,90 | 2,95% | 766,00 |
| 24.08.2026 | 33,90 | 34,40 | 33,00 | 33,90 | 0,30% | 2.034,00 |
| 21.08.2026 | 33,90 | 35,20 | 33,70 | 33,80 | -1,46% | 230,00 |
| 20.08.2026 | 34,10 | 34,50 | 34,10 | 34,30 | -0,58% | 45,00 |
| 19.08.2026 | 35,00 | 35,60 | 34,30 | 34,50 | 30,68% | - |
| 05.05.2026 | 25,60 | 26,60 | 25,60 | 26,40 | 1,15% | 255,00 |
| 04.05.2026 | 25,60 | 26,40 | 25,60 | 26,10 | 0,00% | 900,00 |
| 30.04.2026 | 25,60 | 26,20 | 25,10 | 26,10 | 1,56% | - |
| 29.04.2026 | 25,80 | 26,30 | 25,40 | 25,70 | 0,00% | 244,00 |
| 28.04.2026 | 25,00 | 25,90 | 25,00 | 25,70 | 0,39% | 720,00 |
| 27.04.2026 | 25,60 | 25,80 | 25,40 | 25,60 | 0,00% | - |
| 24.04.2026 | 26,00 | 26,00 | 25,30 | 25,60 | -0,39% | - |
| 23.04.2026 | 25,80 | 26,00 | 25,50 | 25,70 | -0,39% | - |
| 22.04.2026 | 25,60 | 26,30 | 25,60 | 25,80 | 0,78% | 58,00 |
| 21.04.2026 | 24,80 | 26,00 | 24,80 | 25,60 | 0,79% | 15,00 |
| 20.04.2026 | 25,60 | 25,60 | 25,10 | 25,40 | -0,39% | 2.580,00 |
| 17.04.2026 | 25,00 | 25,80 | 24,90 | 25,50 | 0,00% | 30,00 |
| 16.04.2026 | 24,20 | 25,60 | 24,20 | 25,50 | 2,82% | - |
| 15.04.2026 | 25,00 | 25,80 | 24,80 | 24,80 | -1,98% | - |
| 14.04.2026 | 24,80 | 25,40 | 24,40 | 25,30 | 1,61% | 2.121,00 |
| 13.04.2026 | 24,20 | 25,00 | 24,20 | 24,90 | 0,81% | 6.970,00 |
| 10.04.2026 | 24,80 | 25,10 | 24,60 | 24,70 | 1,23% | 576,00 |
| 09.04.2026 | 24,60 | 24,70 | 24,10 | 24,40 | -0,81% | 6,00 |
| 08.04.2026 | 23,30 | 24,70 | 23,00 | 24,60 | 6,03% | 2.579,00 |
| 07.04.2026 | 22,70 | 23,40 | 22,70 | 23,20 | 1,31% | 1.416,00 |
| 02.04.2026 | 22,50 | 23,00 | 22,30 | 22,90 | -0,43% | - |
| 01.04.2026 | 22,20 | 23,00 | 22,10 | 23,00 | 3,14% | 24,00 |
| 31.03.2026 | 22,30 | 22,60 | 22,10 | 22,30 | 1,36% | - |
| 30.03.2026 | 22,40 | 22,60 | 22,00 | 22,00 | -1,79% | 1.302,00 |
| 27.03.2026 | 22,60 | 23,10 | 22,30 | 22,40 | -2,18% | - |
| 26.03.2026 | 23,10 | 23,50 | 22,60 | 22,90 | 0,44% | 4.700,00 |
| 25.03.2026 | 22,60 | 23,60 | 22,60 | 22,80 | -1,72% | - |
| 24.03.2026 | 23,10 | 23,40 | 22,70 | 23,20 | 0,87% | 190,00 |
| 23.03.2026 | 22,90 | 23,60 | 22,20 | 23,00 | 0,88% | 15,00 |
| 20.03.2026 | 23,80 | 23,90 | 22,80 | 22,80 | -3,39% | 680,00 |
| 19.03.2026 | 24,40 | 24,60 | 23,10 | 23,60 | -2,88% | 4.480,00 |
| 18.03.2026 | 24,40 | 25,30 | 24,30 | 24,30 | -0,41% | 44,00 |
| 17.03.2026 | 24,30 | 24,80 | 24,20 | 24,40 | 0,00% | 4.400,00 |
| 16.03.2026 | 24,80 | 25,00 | 24,40 | 24,40 | -1,21% | 15,00 |
| 13.03.2026 | 25,60 | 25,60 | 24,70 | 24,70 | -1,98% | 1.414,00 |
| 12.03.2026 | 25,10 | 25,40 | 24,90 | 25,20 | 0,00% | 381,00 |
| 11.03.2026 | 25,00 | 25,30 | 24,60 | 25,20 | 1,61% | 210,00 |
| 10.03.2026 | 23,90 | 24,80 | 23,90 | 24,80 | 3,33% | - |
| 09.03.2026 | 23,70 | 24,60 | 23,50 | 24,00 | -1,23% | 300,00 |
| 06.03.2026 | 25,50 | 25,70 | 24,10 | 24,30 | -4,33% | 1.191,00 |
| 05.03.2026 | 25,80 | 26,00 | 24,80 | 25,40 | -0,78% | 6.164,00 |
| 04.03.2026 | 25,60 | 25,80 | 24,80 | 25,60 | 0,00% | 945,00 |
| 03.03.2026 | 23,10 | 25,90 | 22,50 | 25,60 | 11,30% | 4.882,00 |
| 02.03.2026 | 23,10 | 23,20 | 22,20 | 23,00 | -0,86% | 281,00 |
| 27.02.2026 | 23,20 | 23,70 | 23,00 | 23,20 | 0,00% | 7.000,00 |
| 26.02.2026 | 23,60 | 23,80 | 23,20 | 23,20 | -2,52% | - |
| 25.02.2026 | 23,60 | 23,80 | 23,40 | 23,80 | 0,85% | 152,00 |
| 24.02.2026 | 23,40 | 23,80 | 23,10 | 23,60 | 0,85% | 290,00 |
| 23.02.2026 | 23,00 | 23,50 | 23,00 | 23,40 | 0,86% | 15,00 |
| 20.02.2026 | 23,00 | 23,50 | 23,00 | 23,20 | 0,87% | 1.450,00 |
| 19.02.2026 | 23,00 | 23,30 | 22,70 | 23,00 | 0,88% | 1.298,00 |
| 18.02.2026 | 22,60 | 22,90 | 22,60 | 22,80 | 0,44% | - |
| 17.02.2026 | 22,40 | 23,00 | 22,20 | 22,70 | 0,44% | - |
| 16.02.2026 | 22,60 | 22,70 | 22,40 | 22,60 | 0,00% | 158,00 |
| 13.02.2026 | 22,20 | 22,60 | 21,80 | 22,60 | 2,73% | 12,00 |