16,900€
0,60%
Echtzeit-Aktienkurs Keller Group PLC
Bid:
Ask:
Aktienkurse zur Keller Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 17,40 | 18,10 | 17,35 | 17,80 | -1,66% | - |
| 14.11.2024 | 18,10 | 18,40 | 16,65 | 18,10 | -9,27% | - |
| 13.11.2024 | 19,50 | 20,35 | 19,50 | 19,95 | -0,75% | - |
| 12.11.2024 | 20,00 | 20,60 | 20,00 | 20,10 | -2,43% | - |
| 11.11.2024 | 19,45 | 20,60 | 19,30 | 20,60 | 5,37% | - |
| 08.11.2024 | 19,40 | 19,75 | 19,35 | 19,55 | 0,00% | - |
| 07.11.2024 | 19,00 | 19,70 | 19,00 | 19,55 | 0,00% | - |
| 06.11.2024 | 19,20 | 20,15 | 19,15 | 19,55 | 1,03% | - |
| 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 |