40,000€
0,50%
Echtzeit-Aktienkurs Keller Group PLC
Bid:
Ask:
Aktienkurse zur Keller Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.06.2026 | 27,50 | 28,20 | 27,40 | 27,90 | 1,82% | - |
| 01.06.2026 | 27,50 | 28,00 | 27,10 | 27,40 | 0,00% | - |
| 29.05.2026 | 26,80 | 27,80 | 26,60 | 27,40 | 3,40% | - |
| 28.05.2026 | 27,30 | 27,70 | 26,50 | 26,50 | -2,57% | - |
| 27.05.2026 | 27,80 | 28,10 | 27,10 | 27,20 | -1,81% | - |
| 26.05.2026 | 27,40 | 28,20 | 27,40 | 27,70 | 0,36% | - |
| 25.05.2026 | 27,60 | 27,80 | 27,40 | 27,60 | 0,36% | - |
| 22.05.2026 | 27,20 | 28,00 | 27,20 | 27,50 | 1,10% | - |
| 21.05.2026 | 27,00 | 27,80 | 27,00 | 27,20 | 0,37% | - |
| 20.05.2026 | 26,40 | 27,60 | 26,20 | 27,10 | 3,04% | - |
| 19.05.2026 | 26,60 | 26,80 | 26,10 | 26,30 | -1,13% | - |
| 18.05.2026 | 26,20 | 27,70 | 26,20 | 26,60 | 0,38% | - |
| 15.05.2026 | 26,90 | 27,30 | 26,30 | 26,50 | -2,57% | - |
| 14.05.2026 | 27,50 | 27,80 | 27,10 | 27,20 | -0,73% | 420,00 |
| 13.05.2026 | 27,40 | 28,20 | 27,10 | 27,40 | 0,74% | - |
| 12.05.2026 | 27,80 | 28,00 | 27,20 | 27,20 | -2,51% | - |
| 11.05.2026 | 28,80 | 29,30 | 27,80 | 27,90 | -0,36% | - |
| 08.05.2026 | 27,80 | 28,30 | 27,50 | 28,00 | 1,45% | - |
| 07.05.2026 | 27,00 | 28,00 | 27,00 | 27,60 | 1,85% | 285,00 |
| 06.05.2026 | 26,40 | 27,50 | 26,30 | 27,10 | 3,04% | - |
| 05.05.2026 | 26,00 | 26,60 | 25,90 | 26,30 | 1,94% | - |
| 04.05.2026 | 26,20 | 26,20 | 25,80 | 25,80 | -1,15% | - |
| 30.04.2026 | 25,30 | 26,70 | 25,00 | 26,10 | 2,35% | - |
| 29.04.2026 | 25,80 | 26,10 | 24,50 | 25,50 | -0,39% | - |
| 28.04.2026 | 25,40 | 26,00 | 25,30 | 25,60 | 0,00% | - |
| 27.04.2026 | 25,60 | 25,90 | 25,30 | 25,60 | 0,39% | - |
| 24.04.2026 | 25,80 | 26,10 | 25,30 | 25,50 | -0,39% | - |
| 23.04.2026 | 25,70 | 26,00 | 25,50 | 25,60 | -3,40% | - |
| 22.04.2026 | 25,90 | 26,90 | 25,40 | 26,50 | 3,52% | - |
| 21.04.2026 | 25,20 | 26,70 | 24,70 | 25,60 | 1,19% | - |
| 20.04.2026 | 25,60 | 25,60 | 24,90 | 25,30 | 0,40% | - |
| 17.04.2026 | 25,40 | 25,90 | 25,00 | 25,20 | 0,80% | - |
| 16.04.2026 | 24,60 | 25,60 | 24,50 | 25,00 | 2,04% | - |
| 15.04.2026 | 25,20 | 25,70 | 24,50 | 24,50 | -2,78% | - |
| 14.04.2026 | 25,00 | 25,40 | 23,70 | 25,20 | 1,61% | - |
| 13.04.2026 | 24,70 | 25,00 | 23,70 | 24,80 | 2,48% | - |
| 10.04.2026 | 24,60 | 25,00 | 24,20 | 24,20 | -1,63% | - |
| 09.04.2026 | 24,40 | 24,70 | 24,30 | 24,60 | 0,41% | - |
| 08.04.2026 | 23,90 | 24,70 | 23,00 | 24,50 | 7,46% | - |
| 07.04.2026 | 22,80 | 23,50 | 22,70 | 22,80 | 0,88% | - |
| 02.04.2026 | 22,80 | 23,00 | 22,50 | 22,60 | -0,44% | - |
| 01.04.2026 | 22,00 | 23,00 | 22,00 | 22,70 | 3,65% | 817,00 |
| 31.03.2026 | 22,20 | 22,60 | 21,80 | 21,90 | -0,45% | - |
| 30.03.2026 | 22,40 | 23,10 | 22,00 | 22,00 | -1,79% | - |
| 27.03.2026 | 22,90 | 23,30 | 22,30 | 22,40 | -1,75% | - |
| 26.03.2026 | 22,60 | 23,70 | 22,60 | 22,80 | 0,00% | - |
| 25.03.2026 | 23,00 | 24,30 | 22,70 | 22,80 | -1,72% | 300,00 |
| 24.03.2026 | 22,80 | 23,50 | 22,40 | 23,20 | 1,31% | - |
| 23.03.2026 | 22,40 | 23,50 | 22,30 | 22,90 | 0,44% | - |
| 20.03.2026 | 23,60 | 24,00 | 22,70 | 22,80 | -3,39% | - |
| 19.03.2026 | 24,40 | 25,30 | 23,10 | 23,60 | -4,07% | - |
| 18.03.2026 | 24,40 | 25,20 | 24,30 | 24,60 | 1,23% | - |
| 17.03.2026 | 24,20 | 25,10 | 24,00 | 24,30 | 0,41% | - |
| 16.03.2026 | 24,80 | 25,10 | 24,20 | 24,20 | -2,02% | - |
| 13.03.2026 | 25,00 | 25,70 | 24,60 | 24,70 | -1,20% | - |
| 12.03.2026 | 24,60 | 25,40 | 24,60 | 25,00 | 0,40% | - |
| 11.03.2026 | 24,80 | 25,30 | 24,60 | 24,90 | 1,63% | - |
| 10.03.2026 | 23,80 | 24,90 | 23,70 | 24,50 | 2,94% | - |
| 09.03.2026 | 23,30 | 24,60 | 23,30 | 23,80 | -2,06% | - |
| 06.03.2026 | 25,60 | 25,90 | 24,20 | 24,30 | -4,33% | - |
| 05.03.2026 | 25,60 | 26,00 | 24,70 | 25,40 | 0,40% | - |
| 04.03.2026 | 25,40 | 25,70 | 24,90 | 25,30 | -0,78% | - |
| 03.03.2026 | 22,60 | 25,90 | 22,40 | 25,50 | 11,84% | - |
| 02.03.2026 | 23,10 | 23,20 | 22,30 | 22,80 | -1,72% | - |
| 27.02.2026 | 23,20 | 23,70 | 23,10 | 23,20 | 1,75% | - |
| 26.02.2026 | 23,50 | 23,90 | 22,80 | 22,80 | -2,98% | - |
| 25.02.2026 | 23,60 | 23,80 | 23,50 | 23,50 | 0,86% | - |
| 24.02.2026 | 23,40 | 23,90 | 23,20 | 23,30 | -0,43% | - |
| 23.02.2026 | 23,20 | 23,60 | 23,20 | 23,40 | 0,86% | 5.250,00 |
| 20.02.2026 | 23,00 | 23,60 | 22,90 | 23,20 | 1,75% | 20,00 |
| 19.02.2026 | 23,00 | 23,40 | 22,80 | 22,80 | 0,88% | - |
| 18.02.2026 | 22,60 | 23,00 | 21,70 | 22,60 | 0,89% | - |
| 17.02.2026 | 22,30 | 23,00 | 22,30 | 22,40 | 0,00% | - |