18,700€
-3,61%
Echtzeit-Aktienkurs Keller Group PLC
Bid:
Ask:
Aktienkurse zur Keller Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 19,50 | 19,90 | 19,25 | 19,35 | -1,78% | - |
| 04.11.2024 | 19,80 | 20,15 | 19,55 | 19,70 | -1,01% | - |
| 01.11.2024 | 19,00 | 19,95 | 19,00 | 19,90 | 2,58% | - |
| 31.10.2024 | 19,75 | 20,20 | 19,05 | 19,40 | -2,76% | - |
| 30.10.2024 | 19,40 | 20,35 | 19,40 | 19,95 | 0,00% | - |
| 29.10.2024 | 19,75 | 20,00 | 19,55 | 19,95 | -0,25% | - |
| 28.10.2024 | 19,75 | 20,20 | 19,70 | 20,00 | 0,25% | - |
| 25.10.2024 | 19,50 | 20,00 | 19,50 | 19,95 | 0,76% | - |
| 24.10.2024 | 19,30 | 20,05 | 19,30 | 19,80 | 0,00% | - |
| 23.10.2024 | 19,80 | 19,95 | 19,55 | 19,80 | -1,00% | - |
| 22.10.2024 | 19,60 | 20,00 | 19,55 | 20,00 | 1,27% | - |
| 21.10.2024 | 20,05 | 20,30 | 19,55 | 19,75 | -1,99% | - |
| 18.10.2024 | 19,80 | 20,35 | 19,80 | 20,15 | 0,25% | - |
| 17.10.2024 | 19,50 | 20,40 | 19,50 | 20,10 | -0,50% | - |
| 16.10.2024 | 19,85 | 20,40 | 19,70 | 20,20 | 1,25% | - |
| 15.10.2024 | 19,40 | 20,20 | 19,40 | 19,95 | 0,00% | - |
| 14.10.2024 | 19,30 | 20,00 | 19,30 | 19,95 | 1,01% | - |
| 11.10.2024 | 19,10 | 19,90 | 19,10 | 19,75 | 0,00% | - |
| 10.10.2024 | 19,60 | 19,95 | 19,35 | 19,75 | 1,54% | - |
| 09.10.2024 | 19,10 | 19,75 | 19,10 | 19,45 | -0,26% | - |
| 08.10.2024 | 19,20 | 19,75 | 19,20 | 19,50 | -0,51% | - |
| 07.10.2024 | 19,00 | 19,60 | 18,95 | 19,60 | 0,00% | - |
| 04.10.2024 | 18,95 | 19,75 | 18,90 | 19,60 | 3,16% | - |
| 03.10.2024 | 18,40 | 19,10 | 18,40 | 19,00 | 0,00% | - |
| 02.10.2024 | 19,20 | 19,40 | 18,85 | 19,00 | -2,31% | - |
| 01.10.2024 | 19,00 | 19,70 | 19,00 | 19,45 | 0,00% | - |
| 30.09.2024 | 19,75 | 19,95 | 19,25 | 19,45 | -1,77% | - |
| 27.09.2024 | 19,80 | 20,10 | 19,65 | 19,80 | -1,00% | - |
| 26.09.2024 | 18,90 | 20,10 | 18,90 | 20,00 | 1,27% | - |
| 25.09.2024 | 19,50 | 19,95 | 19,20 | 19,75 | 0,77% | - |
| 24.09.2024 | 19,40 | 20,20 | 19,40 | 19,60 | -1,75% | - |
| 23.09.2024 | 19,40 | 20,05 | 19,40 | 19,95 | 1,79% | - |
| 20.09.2024 | 19,20 | 20,00 | 19,20 | 19,60 | -0,76% | - |
| 19.09.2024 | 19,20 | 19,80 | 19,20 | 19,75 | 2,33% | - |
| 18.09.2024 | 19,10 | 19,50 | 19,05 | 19,30 | 0,26% | - |
| 17.09.2024 | 18,90 | 19,65 | 18,90 | 19,25 | -0,77% | - |
| 16.09.2024 | 18,80 | 19,45 | 18,80 | 19,40 | 0,52% | 1.370,00 |
| 13.09.2024 | 18,60 | 19,40 | 18,60 | 19,30 | 1,05% | 1.400,00 |
| 12.09.2024 | 18,50 | 19,40 | 18,50 | 19,10 | -0,52% | - |
| 11.09.2024 | 19,20 | 19,45 | 18,95 | 19,20 | -0,52% | 1.120,00 |
| 10.09.2024 | 19,40 | 19,75 | 19,15 | 19,30 | -0,77% | - |
| 09.09.2024 | 19,00 | 19,70 | 19,00 | 19,45 | 0,26% | - |
| 06.09.2024 | 18,80 | 19,80 | 18,80 | 19,40 | -0,77% | - |
| 05.09.2024 | 19,00 | 20,40 | 19,00 | 19,55 | 0,00% | 72,00 |
| 04.09.2024 | 19,40 | 19,85 | 19,30 | 19,55 | 0,51% | - |
| 03.09.2024 | 19,50 | 19,80 | 19,35 | 19,45 | -0,51% | - |
| 02.09.2024 | 19,30 | 20,40 | 19,30 | 19,55 | -0,76% | 2.226,00 |
| 30.08.2024 | 19,75 | 20,00 | 19,55 | 19,70 | 1,55% | - |
| 29.08.2024 | 19,45 | 19,95 | 19,25 | 19,40 | -0,51% | 2.800,00 |
| 28.08.2024 | 19,00 | 19,75 | 19,00 | 19,50 | 0,52% | - |
| 27.08.2024 | 18,80 | 19,40 | 18,75 | 19,40 | 2,37% | - |
| 26.08.2024 | 18,95 | 18,95 | 18,80 | 18,95 | -0,26% | - |
| 23.08.2024 | 18,60 | 19,15 | 18,60 | 19,00 | 0,53% | - |
| 22.08.2024 | 18,40 | 19,20 | 18,40 | 18,90 | 0,53% | - |
| 21.08.2024 | 18,30 | 18,85 | 18,20 | 18,80 | 1,62% | - |
| 20.08.2024 | 18,50 | 19,10 | 18,35 | 18,50 | -2,12% | - |
| 19.08.2024 | 18,40 | 19,50 | 18,40 | 18,90 | 0,27% | - |
| 16.08.2024 | 18,80 | 19,20 | 18,75 | 18,85 | 0,53% | 400,00 |
| 15.08.2024 | 18,85 | 19,00 | 18,65 | 18,75 | 0,54% | 100,00 |
| 14.08.2024 | 18,65 | 18,95 | 18,35 | 18,65 | -0,27% | - |
| 13.08.2024 | 18,60 | 19,05 | 18,55 | 18,70 | 0,00% | - |
| 12.08.2024 | 18,50 | 18,80 | 18,30 | 18,70 | 0,81% | - |
| 09.08.2024 | 18,50 | 18,90 | 18,30 | 18,55 | -0,80% | - |
| 08.08.2024 | 18,40 | 18,90 | 18,25 | 18,70 | -0,27% | - |
| 07.08.2024 | 17,85 | 18,90 | 17,65 | 18,75 | 19,43% | 200,00 |
| 06.08.2024 | 16,10 | 18,55 | 15,70 | 15,70 | -2,48% | - |
| 05.08.2024 | 16,45 | 16,45 | 15,40 | 16,10 | -2,72% | 17.100,00 |
| 02.08.2024 | 17,20 | 17,45 | 16,55 | 16,55 | -3,78% | - |
| 01.08.2024 | 17,70 | 18,00 | 17,15 | 17,20 | -3,10% | - |
| 31.07.2024 | 16,80 | 17,75 | 16,80 | 17,75 | 2,60% | - |
| 30.07.2024 | 17,20 | 17,60 | 16,85 | 17,30 | -0,86% | - |
| 29.07.2024 | 17,70 | 17,95 | 17,25 | 17,45 | -3,06% | - |
| 26.07.2024 | 17,00 | 18,05 | 17,00 | 18,00 | 5,57% | - |
| 25.07.2024 | 16,80 | 17,50 | 16,80 | 17,05 | -2,29% | - |
| 24.07.2024 | 17,20 | 17,80 | 17,20 | 17,45 | -1,13% | - |
| 23.07.2024 | 17,70 | 17,85 | 17,50 | 17,65 | -0,56% | - |
| 22.07.2024 | 17,20 | 17,80 | 17,20 | 17,75 | 0,85% | - |
| 19.07.2024 | 17,50 | 17,80 | 17,35 | 17,60 | 0,00% | - |
| 18.07.2024 | 17,10 | 17,75 | 17,10 | 17,60 | 1,15% | - |
| 17.07.2024 | 17,20 | 17,55 | 17,10 | 17,40 | 1,46% | - |
| 16.07.2024 | 16,80 | 17,30 | 16,65 | 17,15 | 1,18% | - |
| 15.07.2024 | 16,70 | 17,10 | 16,60 | 16,95 | 1,19% | - |
| 12.07.2024 | 15,90 | 16,95 | 15,90 | 16,75 | 2,76% | 3.000,00 |
| 11.07.2024 | 15,60 | 16,30 | 15,60 | 16,30 | 1,56% | - |
| 10.07.2024 | 15,10 | 16,05 | 15,10 | 16,05 | 1,90% | - |
| 09.07.2024 | 15,50 | 16,10 | 15,50 | 15,75 | -1,25% | - |
| 08.07.2024 | 15,80 | 16,05 | 15,75 | 15,95 | 1,27% | - |
| 05.07.2024 | 15,30 | 15,95 | 15,20 | 15,75 | 3,96% | - |
| 04.07.2024 | 14,70 | 15,45 | 14,70 | 15,15 | 0,33% | - |
| 03.07.2024 | 15,00 | 15,25 | 14,95 | 15,10 | 0,67% | - |
| 02.07.2024 | 14,70 | 15,05 | 14,65 | 15,00 | 1,35% | - |
| 01.07.2024 | 14,10 | 15,00 | 14,10 | 14,80 | 1,72% | - |
| 28.06.2024 | 14,40 | 15,00 | 14,40 | 14,55 | -2,68% | - |
| 27.06.2024 | 14,10 | 14,95 | 14,10 | 14,95 | 3,10% | - |
| 26.06.2024 | 14,50 | 14,80 | 14,35 | 14,50 | -1,36% | - |
| 25.06.2024 | 14,40 | 15,00 | 14,40 | 14,70 | -1,34% | - |
| 24.06.2024 | 14,70 | 15,30 | 14,70 | 14,90 | -1,00% | - |
| 21.06.2024 | 15,20 | 15,35 | 15,05 | 15,05 | -1,95% | - |
| 20.06.2024 | 15,05 | 15,35 | 14,95 | 15,35 | 2,33% | - |
| 19.06.2024 | 14,50 | 15,10 | 14,50 | 15,00 | 0,67% | - |