15,850€
1,60%
Echtzeit-Aktienkurs Keller Group PLC
Bid:
Ask:
Aktienkurse zur Keller Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 15,85 | 16,05 | 15,55 | 15,85 | -1,86% | - |
| 10.04.2025 | 15,00 | 16,25 | 15,00 | 16,15 | 5,56% | - |
| 09.04.2025 | 15,10 | 15,35 | 14,70 | 15,30 | 0,00% | - |
| 08.04.2025 | 14,65 | 15,55 | 14,55 | 15,30 | 5,15% | - |
| 07.04.2025 | 14,95 | 15,20 | 14,40 | 14,55 | -5,52% | - |
| 04.04.2025 | 16,00 | 16,60 | 15,35 | 15,40 | -7,78% | - |
| 03.04.2025 | 16,70 | 17,25 | 16,60 | 16,70 | -2,62% | - |
| 02.04.2025 | 16,80 | 17,15 | 16,75 | 17,15 | 1,48% | - |
| 01.04.2025 | 16,40 | 16,95 | 16,40 | 16,90 | 1,81% | - |
| 31.03.2025 | 16,50 | 17,15 | 16,25 | 16,60 | 0,30% | - |
| 28.03.2025 | 16,80 | 17,10 | 16,55 | 16,55 | -1,78% | 150,00 |
| 27.03.2025 | 16,70 | 17,25 | 16,70 | 16,85 | -2,03% | - |
| 26.03.2025 | 16,50 | 17,25 | 16,50 | 17,20 | 2,69% | - |
| 25.03.2025 | 15,90 | 16,80 | 15,90 | 16,75 | 1,82% | - |
| 24.03.2025 | 16,30 | 16,60 | 16,30 | 16,45 | -0,30% | - |
| 21.03.2025 | 16,50 | 16,60 | 16,35 | 16,50 | -0,60% | - |
| 20.03.2025 | 16,40 | 16,75 | 16,35 | 16,60 | 0,91% | - |
| 19.03.2025 | 16,40 | 16,65 | 16,35 | 16,45 | 0,00% | - |
| 18.03.2025 | 16,50 | 16,90 | 16,35 | 16,45 | -1,20% | - |
| 17.03.2025 | 16,30 | 17,05 | 16,30 | 16,65 | -1,77% | - |
| 14.03.2025 | 16,10 | 16,95 | 16,10 | 16,95 | 2,42% | - |
| 13.03.2025 | 15,70 | 16,65 | 15,70 | 16,55 | 2,16% | - |
| 12.03.2025 | 15,70 | 16,55 | 15,70 | 16,20 | 0,62% | - |
| 11.03.2025 | 16,05 | 16,65 | 15,60 | 16,10 | -0,31% | - |
| 10.03.2025 | 15,90 | 16,50 | 15,90 | 16,15 | -0,62% | - |
| 07.03.2025 | 16,40 | 16,65 | 15,95 | 16,25 | -1,81% | - |
| 06.03.2025 | 16,10 | 16,65 | 16,00 | 16,55 | -3,22% | 1.500,00 |
| 05.03.2025 | 16,70 | 17,50 | 16,25 | 17,10 | 1,48% | - |
| 04.03.2025 | 15,60 | 19,25 | 15,60 | 16,85 | 7,32% | - |
| 03.03.2025 | 15,80 | 16,10 | 15,50 | 15,70 | -1,26% | - |
| 28.02.2025 | 15,85 | 16,10 | 15,60 | 15,90 | -0,31% | - |
| 27.02.2025 | 16,40 | 16,50 | 15,90 | 15,95 | -2,74% | 600,00 |
| 26.02.2025 | 16,25 | 16,65 | 16,25 | 16,40 | -0,30% | - |
| 25.02.2025 | 16,10 | 16,55 | 16,05 | 16,45 | 1,23% | - |
| 24.02.2025 | 16,20 | 16,55 | 16,15 | 16,25 | -1,22% | - |
| 21.02.2025 | 16,25 | 16,75 | 16,20 | 16,45 | 1,23% | - |
| 20.02.2025 | 16,40 | 16,65 | 16,15 | 16,25 | -0,61% | - |
| 19.02.2025 | 16,50 | 16,60 | 16,30 | 16,35 | -0,91% | - |
| 18.02.2025 | 16,30 | 16,65 | 16,25 | 16,50 | 0,27% | - |
| 17.02.2025 | 16,30 | 16,59 | 16,30 | 16,46 | 0,12% | - |
| 14.02.2025 | 16,10 | 16,63 | 16,09 | 16,44 | 0,95% | - |
| 13.02.2025 | 16,12 | 16,67 | 16,06 | 16,28 | 0,25% | - |
| 12.02.2025 | 16,30 | 16,70 | 16,06 | 16,24 | -1,58% | - |
| 11.02.2025 | 16,50 | 16,78 | 16,35 | 16,50 | -1,00% | - |
| 10.02.2025 | 16,40 | 16,92 | 16,40 | 16,67 | 1,13% | - |
| 07.02.2025 | 16,69 | 16,89 | 16,37 | 16,48 | -0,78% | - |
| 06.02.2025 | 15,80 | 16,74 | 15,80 | 16,61 | 2,11% | - |
| 05.02.2025 | 16,20 | 16,60 | 16,17 | 16,27 | 0,07% | - |
| 04.02.2025 | 16,50 | 16,53 | 16,18 | 16,26 | -1,06% | - |
| 03.02.2025 | 16,10 | 16,57 | 16,09 | 16,43 | 0,25% | - |
| 31.01.2025 | 16,32 | 16,53 | 16,17 | 16,39 | 0,13% | - |
| 30.01.2025 | 16,11 | 16,49 | 16,00 | 16,37 | 1,18% | - |
| 29.01.2025 | 16,20 | 16,60 | 16,09 | 16,18 | -1,00% | - |
| 28.01.2025 | 16,00 | 16,53 | 16,00 | 16,34 | 1,42% | - |
| 27.01.2025 | 16,30 | 16,64 | 16,00 | 16,11 | -1,74% | - |
| 24.01.2025 | 16,37 | 16,61 | 16,09 | 16,40 | -0,26% | - |
| 23.01.2025 | 16,00 | 16,73 | 16,00 | 16,44 | 0,04% | - |
| 22.01.2025 | 16,39 | 16,64 | 16,23 | 16,44 | 0,78% | - |
| 21.01.2025 | 16,10 | 16,33 | 16,10 | 16,31 | 0,62% | - |
| 20.01.2025 | 16,30 | 16,49 | 16,09 | 16,21 | -1,00% | - |
| 17.01.2025 | 16,50 | 16,67 | 16,25 | 16,37 | -1,07% | - |
| 16.01.2025 | 16,20 | 16,59 | 16,08 | 16,55 | 1,27% | - |
| 15.01.2025 | 15,20 | 16,41 | 15,20 | 16,34 | 3,86% | - |
| 14.01.2025 | 15,40 | 16,19 | 15,40 | 15,73 | -1,49% | - |
| 13.01.2025 | 15,80 | 16,00 | 15,50 | 15,97 | 0,08% | - |
| 10.01.2025 | 16,20 | 16,50 | 15,86 | 15,96 | -1,83% | - |
| 09.01.2025 | 16,20 | 16,44 | 15,96 | 16,26 | 0,17% | - |
| 08.01.2025 | 16,30 | 16,93 | 16,17 | 16,23 | -3,82% | - |
| 07.01.2025 | 16,90 | 17,54 | 16,66 | 16,87 | -3,59% | - |
| 06.01.2025 | 17,10 | 17,65 | 17,10 | 17,50 | -0,85% | - |
| 03.01.2025 | 17,50 | 17,70 | 17,30 | 17,65 | 0,28% | - |
| 02.01.2025 | 17,50 | 17,80 | 17,35 | 17,60 | 2,03% | - |
| 30.12.2024 | 17,50 | 17,70 | 17,25 | 17,25 | -2,82% | - |
| 27.12.2024 | 17,70 | 17,85 | 17,45 | 17,75 | 1,72% | - |
| 23.12.2024 | 17,20 | 17,55 | 17,15 | 17,45 | 1,16% | - |
| 20.12.2024 | 16,80 | 17,35 | 16,80 | 17,25 | -0,58% | - |
| 19.12.2024 | 17,65 | 17,65 | 17,25 | 17,35 | -0,29% | - |
| 18.12.2024 | 17,60 | 18,00 | 17,40 | 17,40 | -2,25% | - |
| 17.12.2024 | 18,50 | 18,65 | 17,65 | 17,80 | -3,00% | - |
| 16.12.2024 | 18,30 | 18,70 | 18,25 | 18,35 | -0,54% | - |
| 13.12.2024 | 18,20 | 18,60 | 18,20 | 18,45 | 0,00% | - |
| 12.12.2024 | 18,60 | 18,95 | 18,35 | 18,45 | -1,34% | - |
| 11.12.2024 | 18,30 | 18,90 | 18,30 | 18,70 | -0,80% | - |
| 10.12.2024 | 18,60 | 18,90 | 18,45 | 18,85 | 1,62% | - |
| 09.12.2024 | 18,10 | 18,80 | 18,10 | 18,55 | -0,27% | - |
| 06.12.2024 | 18,60 | 18,90 | 18,45 | 18,60 | -0,53% | - |
| 05.12.2024 | 18,70 | 19,00 | 18,50 | 18,70 | -1,58% | - |
| 04.12.2024 | 18,00 | 19,00 | 18,00 | 19,00 | 4,68% | - |
| 03.12.2024 | 17,40 | 18,30 | 17,40 | 18,15 | 1,68% | - |
| 02.12.2024 | 18,00 | 18,20 | 17,75 | 17,85 | -1,65% | - |
| 29.11.2024 | 18,10 | 18,45 | 17,95 | 18,15 | -0,27% | - |
| 28.11.2024 | 18,00 | 18,35 | 17,90 | 18,20 | 0,00% | - |
| 27.11.2024 | 17,75 | 18,25 | 17,60 | 18,20 | 1,96% | - |
| 26.11.2024 | 18,10 | 18,30 | 17,85 | 17,85 | -2,19% | - |
| 25.11.2024 | 18,15 | 18,35 | 17,85 | 18,25 | 0,27% | - |
| 22.11.2024 | 17,90 | 18,50 | 17,90 | 18,20 | -0,27% | - |
| 21.11.2024 | 17,70 | 18,45 | 17,70 | 18,25 | 0,83% | - |
| 20.11.2024 | 18,10 | 18,55 | 17,90 | 18,10 | -1,09% | - |
| 19.11.2024 | 17,80 | 18,30 | 17,70 | 18,30 | 1,95% | - |
| 18.11.2024 | 17,60 | 17,95 | 17,45 | 17,95 | 0,84% | - |