27,800€
1,46%
Echtzeit-Aktienkurs Keller Group PLC
Bid:
Ask:
Aktienkurse zur Keller Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.02.2026 | 21,80 | 22,40 | 21,80 | 22,00 | -0,45% | 54,00 |
| 11.02.2026 | 21,60 | 22,30 | 21,60 | 22,10 | 0,45% | 1.248,00 |
| 10.02.2026 | 21,60 | 22,20 | 21,60 | 22,00 | -0,45% | - |
| 09.02.2026 | 21,40 | 22,20 | 21,40 | 22,10 | 1,38% | - |
| 06.02.2026 | 21,40 | 22,00 | 21,20 | 21,80 | 1,87% | 1.047,00 |
| 05.02.2026 | 21,50 | 21,70 | 21,20 | 21,40 | -0,93% | 3.686,00 |
| 04.02.2026 | 21,60 | 21,90 | 21,20 | 21,60 | 2,37% | 17,00 |
| 03.02.2026 | 21,60 | 21,60 | 21,00 | 21,10 | -0,94% | 1.235,00 |
| 02.02.2026 | 20,50 | 21,30 | 20,40 | 21,30 | 3,40% | 17,00 |
| 30.01.2026 | 20,20 | 21,00 | 20,20 | 20,60 | 0,49% | 81,00 |
| 29.01.2026 | 20,40 | 20,80 | 20,35 | 20,50 | 0,49% | 207,00 |
| 28.01.2026 | 19,90 | 20,60 | 19,90 | 20,40 | 0,74% | 15,00 |
| 27.01.2026 | 20,20 | 20,40 | 20,05 | 20,25 | 1,00% | - |
| 26.01.2026 | 20,30 | 20,35 | 20,00 | 20,05 | -0,74% | - |
| 23.01.2026 | 20,15 | 20,40 | 19,80 | 20,20 | 2,02% | - |
| 22.01.2026 | 19,60 | 20,20 | 19,55 | 19,80 | 1,02% | - |
| 21.01.2026 | 19,50 | 19,75 | 19,25 | 19,60 | 1,03% | 15,00 |
| 20.01.2026 | 19,90 | 20,40 | 19,35 | 19,40 | -3,00% | 364,00 |
| 19.01.2026 | 20,15 | 20,35 | 19,70 | 20,00 | -0,99% | - |
| 16.01.2026 | 19,50 | 20,25 | 19,50 | 20,20 | 2,28% | 15,00 |
| 15.01.2026 | 19,55 | 19,95 | 19,50 | 19,75 | 1,28% | 560,00 |
| 14.01.2026 | 19,50 | 19,60 | 19,25 | 19,50 | 1,04% | 15,00 |
| 13.01.2026 | 19,20 | 19,85 | 19,20 | 19,30 | -1,53% | - |
| 12.01.2026 | 19,75 | 19,95 | 19,45 | 19,60 | -0,51% | 5.400,00 |
| 09.01.2026 | 19,85 | 20,25 | 19,55 | 19,70 | -0,51% | 424,00 |
| 08.01.2026 | 19,40 | 20,20 | 19,40 | 19,80 | -0,75% | - |
| 07.01.2026 | 19,30 | 19,95 | 19,30 | 19,95 | 1,79% | 14,00 |
| 06.01.2026 | 19,00 | 19,65 | 19,00 | 19,60 | 1,55% | - |
| 05.01.2026 | 19,00 | 19,35 | 18,95 | 19,30 | 1,31% | 13.050,00 |
| 02.01.2026 | 19,30 | 19,30 | 18,70 | 19,05 | -0,78% | 151,00 |
| 30.12.2025 | 19,05 | 19,30 | 19,00 | 19,20 | 0,26% | - |
| 29.12.2025 | 19,20 | 19,30 | 19,00 | 19,15 | -0,78% | 1.878,00 |
| 23.12.2025 | 19,20 | 19,35 | 19,05 | 19,30 | 0,78% | 407,00 |
| 22.12.2025 | 18,90 | 19,20 | 18,85 | 19,15 | 0,79% | 994,00 |
| 19.12.2025 | 18,85 | 19,05 | 18,60 | 19,00 | 1,33% | - |
| 18.12.2025 | 18,65 | 18,90 | 18,50 | 18,75 | 0,81% | - |
| 17.12.2025 | 18,80 | 18,95 | 18,60 | 18,60 | -1,33% | - |
| 16.12.2025 | 18,60 | 18,90 | 18,45 | 18,85 | 2,17% | - |
| 15.12.2025 | 18,50 | 18,70 | 18,35 | 18,45 | 0,27% | 45,00 |
| 12.12.2025 | 18,50 | 18,80 | 18,40 | 18,40 | -0,27% | - |
| 11.12.2025 | 18,60 | 18,75 | 18,35 | 18,45 | -0,81% | - |
| 10.12.2025 | 18,80 | 19,00 | 18,50 | 18,60 | -1,06% | - |
| 09.12.2025 | 18,90 | 19,00 | 18,70 | 18,80 | 0,00% | - |
| 08.12.2025 | 18,75 | 18,95 | 18,65 | 18,80 | -0,53% | 14,00 |
| 05.12.2025 | 18,85 | 19,30 | 18,75 | 18,90 | 0,00% | - |