15,658€
-0,26%
Echtzeit-Aktienkurs Keycorp
Bid:
Ask:
Aktienkurse zur Keycorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 15,81 | 15,82 | 15,36 | 15,43 | -1,71% | - |
| 14.08.2025 | 15,55 | 15,73 | 15,32 | 15,70 | 0,89% | - |
| 13.08.2025 | 15,32 | 15,57 | 15,24 | 15,56 | 1,39% | - |
| 12.08.2025 | 14,97 | 15,35 | 14,94 | 15,35 | 2,62% | - |
| 11.08.2025 | 15,11 | 15,28 | 14,94 | 14,96 | -1,09% | - |
| 08.08.2025 | 14,96 | 15,16 | 14,92 | 15,12 | 1,37% | - |
| 07.08.2025 | 14,98 | 15,21 | 14,87 | 14,92 | -0,56% | - |
| 06.08.2025 | 15,45 | 15,54 | 14,99 | 15,00 | -2,50% | - |
| 05.08.2025 | 15,47 | 15,55 | 15,12 | 15,39 | -0,24% | - |
| 04.08.2025 | 15,31 | 15,48 | 15,22 | 15,42 | 1,23% | - |
| 01.08.2025 | 15,64 | 15,64 | 14,85 | 15,24 | -2,84% | - |
| 31.07.2025 | 15,86 | 15,96 | 15,66 | 15,68 | -1,39% | - |
| 30.07.2025 | 15,93 | 16,21 | 15,78 | 15,90 | -0,10% | - |
| 29.07.2025 | 15,95 | 16,14 | 15,85 | 15,92 | 0,14% | - |
| 28.07.2025 | 15,88 | 16,09 | 15,81 | 15,90 | 0,55% | - |
| 25.07.2025 | 15,78 | 15,87 | 15,54 | 15,81 | 0,56% | - |
| 24.07.2025 | 15,92 | 15,99 | 15,70 | 15,72 | -1,53% | - |
| 23.07.2025 | 16,01 | 16,14 | 15,87 | 15,96 | 0,03% | - |
| 22.07.2025 | 15,65 | 16,00 | 15,52 | 15,96 | 1,98% | - |
| 21.07.2025 | 15,92 | 16,08 | 15,65 | 15,65 | -1,71% | - |
| 18.07.2025 | 15,85 | 16,04 | 15,67 | 15,92 | 0,45% | - |
| 17.07.2025 | 15,45 | 15,91 | 15,42 | 15,85 | 2,65% | - |
| 16.07.2025 | 15,37 | 15,61 | 15,08 | 15,44 | 0,26% | - |
| 15.07.2025 | 15,73 | 15,79 | 15,40 | 15,40 | -2,11% | - |
| 14.07.2025 | 15,62 | 15,75 | 15,55 | 15,73 | 0,29% | - |
| 11.07.2025 | 15,76 | 15,79 | 15,53 | 15,69 | -0,70% | - |
| 10.07.2025 | 15,70 | 15,95 | 15,63 | 15,80 | 0,25% | - |
| 09.07.2025 | 15,76 | 16,00 | 15,69 | 15,76 | -0,18% | - |
| 08.07.2025 | 15,58 | 15,94 | 15,45 | 15,78 | 1,07% | - |
| 07.07.2025 | 15,65 | 15,80 | 15,47 | 15,62 | 0,18% | - |
| 04.07.2025 | 15,64 | 15,64 | 15,57 | 15,59 | -0,80% | - |
| 03.07.2025 | 15,44 | 15,80 | 15,38 | 15,72 | 1,87% | - |
| 02.07.2025 | 15,18 | 15,43 | 14,99 | 15,43 | 1,86% | - |
| 01.07.2025 | 14,77 | 15,25 | 14,65 | 15,15 | 2,39% | - |
| 30.06.2025 | 14,78 | 14,94 | 14,65 | 14,79 | 0,65% | - |
| 27.06.2025 | 14,73 | 14,76 | 14,55 | 14,70 | 0,16% | 15,00 |
| 26.06.2025 | 14,37 | 14,70 | 14,32 | 14,67 | 1,90% | - |
| 25.06.2025 | 14,43 | 14,50 | 14,32 | 14,40 | -0,15% | - |
| 24.06.2025 | 14,35 | 14,54 | 14,21 | 14,42 | 1,27% | - |
| 23.06.2025 | 14,00 | 14,24 | 13,92 | 14,24 | 1,50% | - |
| 20.06.2025 | 13,86 | 14,05 | 13,84 | 14,03 | 1,69% | - |
| 19.06.2025 | 13,94 | 13,94 | 13,80 | 13,80 | -1,16% | - |
| 18.06.2025 | 13,68 | 14,03 | 13,67 | 13,96 | 2,00% | - |
| 17.06.2025 | 13,71 | 13,80 | 13,60 | 13,68 | -0,71% | - |
| 16.06.2025 | 13,56 | 13,88 | 13,56 | 13,78 | 1,89% | - |
| 13.06.2025 | 13,80 | 13,89 | 13,52 | 13,53 | -2,63% | - |
| 12.06.2025 | 14,03 | 14,07 | 13,70 | 13,89 | -1,73% | - |
| 11.06.2025 | 14,28 | 14,37 | 14,07 | 14,14 | -1,21% | - |
| 10.06.2025 | 14,25 | 14,39 | 14,05 | 14,31 | 0,39% | - |
| 09.06.2025 | 14,28 | 14,48 | 14,23 | 14,26 | -0,49% | - |
| 06.06.2025 | 13,94 | 14,34 | 13,94 | 14,33 | 3,09% | - |
| 05.06.2025 | 13,93 | 14,01 | 13,71 | 13,90 | -0,23% | - |
| 04.06.2025 | 14,11 | 14,27 | 13,93 | 13,93 | -1,25% | - |
| 03.06.2025 | 13,79 | 14,17 | 13,71 | 14,10 | 2,19% | - |
| 02.06.2025 | 13,89 | 13,89 | 13,55 | 13,80 | -1,15% | - |
| 30.05.2025 | 14,09 | 14,12 | 13,82 | 13,96 | -0,46% | - |
| 29.05.2025 | 14,35 | 14,35 | 13,84 | 14,03 | 0,46% | - |
| 28.05.2025 | 13,91 | 14,22 | 13,79 | 13,96 | 0,34% | - |
| 27.05.2025 | 13,68 | 14,23 | 13,59 | 13,92 | 0,29% | - |
| 26.05.2025 | 13,81 | 13,88 | 13,81 | 13,88 | 0,75% | - |
| 23.05.2025 | 13,85 | 13,93 | 13,50 | 13,77 | -1,03% | - |
| 22.05.2025 | 13,82 | 14,00 | 13,58 | 13,92 | 0,99% | - |
| 21.05.2025 | 14,32 | 14,38 | 13,78 | 13,78 | -4,61% | - |
| 20.05.2025 | 14,63 | 14,74 | 14,43 | 14,44 | -1,45% | - |
| 19.05.2025 | 14,64 | 14,76 | 14,49 | 14,66 | -1,71% | - |
| 16.05.2025 | 14,69 | 14,99 | 14,60 | 14,91 | 1,17% | - |
| 15.05.2025 | 14,74 | 14,85 | 14,65 | 14,74 | -0,75% | - |
| 14.05.2025 | 14,86 | 14,89 | 14,72 | 14,85 | -0,04% | - |
| 13.05.2025 | 14,76 | 14,92 | 14,75 | 14,86 | 0,03% | - |
| 12.05.2025 | 13,95 | 14,97 | 13,93 | 14,85 | 8,03% | - |
| 09.05.2025 | 13,81 | 13,97 | 13,66 | 13,75 | -0,77% | - |
| 08.05.2025 | 13,55 | 13,98 | 13,53 | 13,86 | 2,94% | - |
| 07.05.2025 | 13,53 | 13,63 | 13,35 | 13,46 | 0,21% | - |
| 06.05.2025 | 13,71 | 13,77 | 13,43 | 13,43 | -2,23% | - |
| 05.05.2025 | 13,59 | 13,98 | 13,46 | 13,74 | 0,18% | - |
| 02.05.2025 | 13,23 | 13,75 | 13,17 | 13,71 | 4,81% | - |
| 30.04.2025 | 13,16 | 13,17 | 12,71 | 13,09 | -0,34% | - |
| 29.04.2025 | 13,07 | 13,20 | 12,85 | 13,13 | 0,76% | - |
| 28.04.2025 | 12,88 | 13,11 | 12,88 | 13,03 | 0,59% | - |
| 25.04.2025 | 13,12 | 13,15 | 12,87 | 12,95 | -0,85% | 44,00 |
| 24.04.2025 | 12,78 | 13,09 | 12,67 | 13,07 | 1,96% | - |
| 23.04.2025 | 12,82 | 13,32 | 12,69 | 12,81 | 3,18% | - |
| 22.04.2025 | 11,93 | 12,42 | 11,93 | 12,42 | -1,00% | - |
| 17.04.2025 | 12,48 | 12,93 | 12,33 | 12,54 | 1,64% | - |
| 16.04.2025 | 12,43 | 12,71 | 12,18 | 12,34 | -2,33% | - |
| 15.04.2025 | 12,36 | 12,88 | 12,36 | 12,64 | 2,01% | - |
| 14.04.2025 | 12,12 | 12,51 | 12,09 | 12,39 | 2,35% | - |
| 11.04.2025 | 12,30 | 12,33 | 11,64 | 12,10 | -1,25% | 108,00 |
| 10.04.2025 | 13,30 | 13,33 | 11,87 | 12,26 | -7,65% | - |
| 09.04.2025 | 11,74 | 13,46 | 11,54 | 13,27 | 9,76% | - |
| 08.04.2025 | 12,52 | 13,10 | 11,88 | 12,09 | -2,22% | - |
| 07.04.2025 | 11,91 | 12,82 | 11,65 | 12,36 | 0,71% | - |
| 04.04.2025 | 12,74 | 12,77 | 11,62 | 12,28 | -4,04% | 2.000,00 |
| 03.04.2025 | 13,80 | 14,29 | 12,78 | 12,79 | -13,48% | - |
| 02.04.2025 | 14,62 | 14,83 | 14,39 | 14,79 | 1,20% | - |
| 01.04.2025 | 14,75 | 15,02 | 14,44 | 14,61 | -1,07% | - |
| 31.03.2025 | 14,57 | 14,83 | 14,25 | 14,77 | 2,35% | - |
| 28.03.2025 | 14,97 | 15,06 | 14,41 | 14,43 | -4,92% | - |
| 27.03.2025 | 15,23 | 15,26 | 14,92 | 15,18 | 0,52% | - |
| 26.03.2025 | 15,36 | 15,64 | 15,10 | 15,10 | -1,70% | - |