16,200€
3,85%
Echtzeit-Aktienkurs Keller Group PLC
Bid:
Ask:
Aktienkurse zur Keller Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2025 | 16,10 | 16,45 | 16,00 | 16,25 | 0,62% | - |
| 08.07.2025 | 16,10 | 16,45 | 15,95 | 16,15 | 0,31% | 1.514,00 |
| 07.07.2025 | 16,00 | 16,25 | 16,00 | 16,10 | 0,31% | - |
| 04.07.2025 | 16,25 | 16,45 | 16,05 | 16,05 | -1,83% | - |
| 03.07.2025 | 16,60 | 16,65 | 15,80 | 16,35 | -2,10% | 360,00 |
| 02.07.2025 | 17,10 | 17,25 | 16,60 | 16,70 | -2,62% | - |
| 01.07.2025 | 17,10 | 17,30 | 16,95 | 17,15 | -0,58% | - |
| 30.06.2025 | 17,10 | 17,55 | 17,05 | 17,25 | 0,00% | - |
| 27.06.2025 | 17,10 | 17,65 | 17,10 | 17,25 | 0,58% | 969,00 |
| 26.06.2025 | 16,40 | 17,35 | 16,40 | 17,15 | 1,78% | - |
| 25.06.2025 | 17,25 | 17,55 | 16,80 | 16,85 | -3,44% | - |
| 24.06.2025 | 16,90 | 17,60 | 16,90 | 17,45 | 0,58% | - |
| 23.06.2025 | 17,10 | 17,60 | 16,90 | 17,35 | 1,17% | - |
| 20.06.2025 | 17,15 | 17,45 | 17,00 | 17,15 | 0,00% | - |
| 19.06.2025 | 17,55 | 17,80 | 17,15 | 17,15 | -2,56% | 300,00 |
| 18.06.2025 | 17,55 | 17,90 | 17,40 | 17,60 | 0,00% | - |
| 17.06.2025 | 18,05 | 18,15 | 17,25 | 17,60 | -2,76% | - |
| 16.06.2025 | 17,95 | 18,30 | 17,90 | 18,10 | 0,28% | - |
| 13.06.2025 | 18,10 | 18,30 | 18,00 | 18,05 | -1,37% | - |
| 12.06.2025 | 17,70 | 18,35 | 17,65 | 18,30 | 2,23% | - |
| 11.06.2025 | 17,70 | 18,15 | 17,70 | 17,90 | -1,38% | - |
| 10.06.2025 | 17,90 | 18,35 | 17,90 | 18,15 | 0,55% | - |
| 09.06.2025 | 17,50 | 18,15 | 17,50 | 18,05 | 0,00% | - |
| 06.06.2025 | 18,10 | 18,30 | 18,05 | 18,05 | -0,82% | - |
| 05.06.2025 | 18,35 | 18,60 | 18,10 | 18,20 | -1,36% | - |
| 04.06.2025 | 18,30 | 18,55 | 18,20 | 18,45 | 0,82% | - |
| 03.06.2025 | 18,20 | 18,55 | 18,10 | 18,30 | -0,54% | - |
| 02.06.2025 | 18,20 | 18,50 | 18,15 | 18,40 | 0,00% | - |
| 30.05.2025 | 18,00 | 18,80 | 18,00 | 18,40 | -0,81% | 8,00 |
| 29.05.2025 | 18,80 | 19,15 | 18,50 | 18,55 | -2,37% | - |
| 28.05.2025 | 19,00 | 19,20 | 18,85 | 19,00 | -0,52% | - |
| 27.05.2025 | 18,75 | 19,30 | 18,70 | 19,10 | 2,14% | - |
| 26.05.2025 | 18,30 | 18,75 | 18,30 | 18,70 | -0,53% | - |
| 23.05.2025 | 18,70 | 19,05 | 18,55 | 18,80 | 0,00% | - |
| 22.05.2025 | 18,40 | 19,00 | 18,40 | 18,80 | -0,53% | - |
| 21.05.2025 | 18,80 | 19,00 | 18,70 | 18,90 | 0,27% | - |
| 20.05.2025 | 18,45 | 19,00 | 18,35 | 18,85 | 2,45% | - |
| 19.05.2025 | 18,20 | 18,75 | 18,20 | 18,40 | -1,87% | - |
| 16.05.2025 | 18,45 | 18,75 | 18,40 | 18,75 | 1,08% | - |
| 15.05.2025 | 18,40 | 18,80 | 18,20 | 18,55 | 0,27% | - |
| 14.05.2025 | 18,45 | 19,00 | 18,35 | 18,50 | 0,27% | - |
| 13.05.2025 | 17,50 | 18,80 | 17,50 | 18,45 | 2,22% | - |
| 12.05.2025 | 17,70 | 18,05 | 17,65 | 18,05 | 1,98% | - |
| 09.05.2025 | 17,50 | 18,10 | 17,50 | 17,70 | -1,94% | - |
| 08.05.2025 | 17,60 | 18,15 | 17,60 | 18,05 | 2,27% | - |
| 07.05.2025 | 17,10 | 17,75 | 17,10 | 17,65 | 0,28% | - |
| 06.05.2025 | 16,60 | 17,80 | 16,60 | 17,60 | 3,53% | - |
| 05.05.2025 | 17,05 | 17,05 | 17,00 | 17,00 | -1,16% | - |
| 02.05.2025 | 16,90 | 17,25 | 16,90 | 17,20 | 2,69% | - |
| 30.04.2025 | 16,70 | 16,80 | 16,45 | 16,75 | 0,00% | 2,00 |
| 29.04.2025 | 16,30 | 16,95 | 16,30 | 16,75 | -0,30% | - |
| 28.04.2025 | 16,00 | 16,95 | 16,00 | 16,80 | 4,02% | - |
| 25.04.2025 | 16,15 | 16,30 | 16,00 | 16,15 | -0,31% | - |
| 24.04.2025 | 16,10 | 16,50 | 16,10 | 16,20 | -0,92% | - |
| 23.04.2025 | 16,35 | 16,55 | 16,20 | 16,35 | 0,00% | - |
| 22.04.2025 | 16,40 | 16,55 | 16,30 | 16,35 | -1,80% | - |
| 17.04.2025 | 16,20 | 16,70 | 16,20 | 16,65 | -0,60% | - |
| 16.04.2025 | 16,60 | 16,80 | 16,45 | 16,75 | 0,00% | 600,00 |
| 15.04.2025 | 16,30 | 16,75 | 16,20 | 16,75 | 2,76% | - |
| 14.04.2025 | 15,30 | 16,35 | 15,30 | 16,30 | 2,84% | - |
| 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% | - |