38,400€
Echtzeit-Aktienkurs Keller Group PLC
Bid:
Ask:
Aktienkurse zur Keller Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 37,60 | 39,10 | 36,90 | 38,60 | 4,89% | - |
| 19.10.2026 | 36,70 | 37,70 | 36,40 | 36,80 | 0,55% | 3.800,00 |
| 16.10.2026 | 36,40 | 37,20 | 36,00 | 36,60 | 1,67% | 60,00 |
| 15.10.2026 | 36,80 | 36,90 | 35,30 | 36,00 | -1,64% | - |
| 14.10.2026 | 39,00 | 39,50 | 36,60 | 36,60 | -5,18% | - |
| 13.10.2026 | 39,00 | 39,60 | 38,60 | 38,60 | 0,00% | - |
| 12.10.2026 | 38,90 | 39,30 | 38,60 | 38,60 | 1,05% | - |
| 09.10.2026 | 37,80 | 39,00 | 37,30 | 38,20 | 2,14% | - |
| 08.10.2026 | 38,00 | 38,00 | 36,80 | 37,40 | -1,06% | - |
| 07.10.2026 | 38,80 | 39,10 | 37,60 | 37,80 | -3,08% | 4.141,00 |
| 06.10.2026 | 39,00 | 39,40 | 38,20 | 39,00 | 1,04% | 104,00 |
| 05.10.2026 | 39,50 | 39,60 | 38,60 | 38,60 | -2,03% | - |
| 02.10.2026 | 39,90 | 40,00 | 39,20 | 39,40 | 0,00% | - |
| 01.10.2026 | 39,30 | 39,80 | 38,60 | 39,40 | 0,51% | - |
| 30.09.2026 | 39,40 | 40,30 | 38,80 | 39,20 | -0,51% | - |
| 29.09.2026 | 40,30 | 40,60 | 39,20 | 39,40 | -1,99% | - |
| 28.09.2026 | 38,70 | 40,70 | 38,40 | 40,20 | 4,15% | - |
| 25.09.2026 | 38,30 | 38,90 | 37,40 | 38,60 | 0,52% | - |
| 24.09.2026 | 38,30 | 38,50 | 37,60 | 38,40 | 0,52% | - |
| 23.09.2026 | 38,50 | 38,60 | 38,00 | 38,20 | 0,00% | - |
| 22.09.2026 | 37,90 | 38,40 | 37,60 | 38,20 | 1,60% | - |
| 21.09.2026 | 36,70 | 37,90 | 36,00 | 37,60 | 3,30% | - |
| 18.09.2026 | 36,70 | 37,10 | 35,70 | 36,40 | 0,00% | - |
| 17.09.2026 | 36,50 | 36,90 | 35,90 | 36,40 | 1,96% | - |
| 16.09.2026 | 35,10 | 36,40 | 34,80 | 35,70 | 3,78% | 60,00 |
| 15.09.2026 | 34,90 | 35,80 | 34,40 | 34,40 | -1,15% | - |
| 14.09.2026 | 35,00 | 35,10 | 34,30 | 34,80 | -0,57% | - |
| 11.09.2026 | 34,70 | 35,10 | 33,80 | 35,00 | 1,74% | - |
| 10.09.2026 | 34,60 | 35,50 | 34,40 | 34,40 | 0,58% | - |
| 09.09.2026 | 34,90 | 34,90 | 34,00 | 34,20 | -1,16% | - |
| 08.09.2026 | 35,00 | 35,50 | 34,50 | 34,60 | -0,57% | 150.000,00 |
| 07.09.2026 | 35,30 | 35,80 | 34,50 | 34,80 | 0,58% | - |
| 04.09.2026 | 35,00 | 35,60 | 34,60 | 34,60 | -1,70% | - |
| 03.09.2026 | 34,90 | 35,60 | 34,90 | 35,20 | 0,57% | - |
| 02.09.2026 | 35,30 | 35,60 | 35,00 | 35,00 | -1,13% | - |
| 01.09.2026 | 35,50 | 35,90 | 34,80 | 35,40 | 0,57% | - |
| 31.08.2026 | 35,40 | 35,50 | 35,20 | 35,20 | 0,00% | - |
| 28.08.2026 | 35,70 | 36,30 | 35,20 | 35,20 | -0,56% | - |
| 27.08.2026 | 35,00 | 35,90 | 34,80 | 35,40 | 1,72% | - |
| 26.08.2026 | 35,00 | 35,30 | 33,60 | 34,80 | 0,00% | - |
| 25.08.2026 | 33,30 | 35,10 | 33,30 | 34,80 | 5,45% | - |
| 24.08.2026 | 33,90 | 34,30 | 33,00 | 33,00 | -0,60% | - |
| 21.08.2026 | 33,80 | 35,10 | 33,20 | 33,20 | -0,60% | - |
| 20.08.2026 | 34,50 | 34,70 | 33,40 | 33,40 | -3,19% | - |
| 19.08.2026 | 34,70 | 35,40 | 33,80 | 34,50 | 0,29% | 1.060,00 |
| 18.08.2026 | 37,90 | 37,90 | 34,40 | 34,40 | -7,77% | 9.880,00 |
| 17.08.2026 | 36,40 | 37,30 | 36,20 | 37,30 | 3,04% | - |
| 14.08.2026 | 36,40 | 37,10 | 36,10 | 36,20 | -0,55% | - |
| 13.08.2026 | 36,50 | 37,10 | 35,90 | 36,40 | -0,55% | - |
| 12.08.2026 | 35,60 | 37,50 | 35,60 | 36,60 | -1,35% | 780,00 |
| 11.08.2026 | 35,80 | 37,10 | 35,60 | 37,10 | 3,63% | 1.280,00 |
| 10.08.2026 | 36,90 | 36,90 | 35,70 | 35,80 | -0,56% | 170,00 |
| 07.08.2026 | 39,10 | 39,10 | 35,80 | 36,00 | 0,00% | - |
| 06.08.2026 | 35,90 | 36,50 | 35,50 | 36,00 | 0,56% | 2.400,00 |
| 05.08.2026 | 35,10 | 37,10 | 35,10 | 35,80 | 0,56% | 850,00 |
| 04.08.2026 | 35,10 | 36,20 | 34,90 | 35,60 | 0,00% | - |
| 03.08.2026 | 35,40 | 36,40 | 34,80 | 35,60 | 2,01% | 570,00 |
| 31.07.2026 | 35,40 | 36,50 | 34,50 | 34,90 | -1,97% | 399,00 |
| 30.07.2026 | 35,00 | 36,30 | 33,70 | 35,60 | 1,14% | - |
| 29.07.2026 | 36,30 | 36,30 | 35,00 | 35,20 | -4,09% | - |
| 28.07.2026 | 38,00 | 38,30 | 36,30 | 36,70 | -2,39% | 4.500,00 |
| 27.07.2026 | 38,80 | 39,30 | 37,60 | 37,60 | -2,84% | - |
| 24.07.2026 | 38,70 | 39,00 | 38,00 | 38,70 | 0,78% | - |
| 23.07.2026 | 39,20 | 39,50 | 37,60 | 38,40 | -2,78% | - |
| 22.07.2026 | 39,20 | 39,80 | 38,90 | 39,50 | 1,02% | - |
| 21.07.2026 | 39,10 | 40,00 | 38,50 | 39,10 | 1,30% | - |
| 20.07.2026 | 39,40 | 39,60 | 38,60 | 38,60 | -1,78% | - |
| 17.07.2026 | 39,00 | 39,80 | 38,80 | 39,30 | 1,29% | 7.500,00 |
| 16.07.2026 | 40,00 | 40,30 | 38,60 | 38,80 | -2,51% | 20.000,00 |
| 15.07.2026 | 40,60 | 40,80 | 39,80 | 39,80 | -1,73% | - |
| 14.07.2026 | 40,70 | 40,70 | 40,10 | 40,50 | -0,25% | - |
| 13.07.2026 | 40,60 | 40,70 | 39,70 | 40,60 | 0,00% | - |
| 10.07.2026 | 40,60 | 40,80 | 40,10 | 40,60 | 1,00% | 4.600,00 |
| 09.07.2026 | 40,40 | 40,60 | 39,40 | 40,20 | 0,00% | - |
| 08.07.2026 | 38,60 | 40,30 | 38,00 | 40,20 | 4,42% | 146.276,00 |
| 07.07.2026 | 31,60 | 38,90 | 31,60 | 38,50 | 21,84% | 26.950,00 |
| 06.07.2026 | 32,10 | 32,20 | 31,40 | 31,60 | -1,56% | - |
| 03.07.2026 | 31,60 | 32,30 | 31,20 | 32,10 | 1,90% | - |
| 02.07.2026 | 31,80 | 32,20 | 31,50 | 31,50 | -0,63% | - |
| 01.07.2026 | 31,10 | 32,00 | 30,90 | 31,70 | 2,26% | - |
| 30.06.2026 | 30,40 | 31,60 | 30,30 | 31,00 | 0,98% | - |
| 29.06.2026 | 30,90 | 31,10 | 30,40 | 30,70 | -1,29% | - |
| 26.06.2026 | 30,80 | 31,40 | 30,30 | 31,10 | 1,30% | - |
| 25.06.2026 | 30,50 | 31,00 | 30,30 | 30,70 | 1,32% | - |
| 24.06.2026 | 30,30 | 30,70 | 29,90 | 30,30 | 0,00% | - |
| 23.06.2026 | 31,20 | 31,20 | 30,10 | 30,30 | -2,26% | - |
| 22.06.2026 | 30,80 | 31,30 | 30,60 | 31,00 | 0,00% | 24.000,00 |
| 19.06.2026 | 31,10 | 31,30 | 30,70 | 31,00 | 0,65% | - |
| 18.06.2026 | 31,20 | 31,60 | 30,00 | 30,80 | -2,53% | - |
| 17.06.2026 | 30,90 | 31,70 | 30,50 | 31,60 | 2,27% | - |
| 16.06.2026 | 30,70 | 31,10 | 30,50 | 30,90 | 0,00% | - |
| 15.06.2026 | 30,80 | 31,30 | 30,70 | 30,90 | 0,98% | 6.676,00 |
| 12.06.2026 | 30,10 | 31,10 | 29,60 | 30,60 | 1,66% | 1.419,00 |
| 11.06.2026 | 29,40 | 30,10 | 29,40 | 30,10 | 2,38% | - |
| 10.06.2026 | 28,80 | 29,80 | 28,50 | 29,40 | 1,73% | - |
| 09.06.2026 | 28,80 | 30,00 | 28,40 | 28,90 | 1,76% | - |
| 08.06.2026 | 28,10 | 28,80 | 27,90 | 28,40 | 1,43% | - |
| 05.06.2026 | 28,10 | 28,60 | 28,00 | 28,00 | -1,06% | - |
| 04.06.2026 | 27,90 | 28,40 | 27,70 | 28,30 | 1,80% | - |
| 03.06.2026 | 27,90 | 28,20 | 27,70 | 27,80 | -0,36% | - |