11,981€
-14,23%
Echtzeit-Aktienkurs Keycorp
Bid:
Ask:
Aktienkurse zur Keycorp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.04.2025 | 12,74 | 12,77 | 12,07 | 12,08 | -5,57% | - |
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% | - |
25.03.2025 | 15,34 | 15,52 | 15,21 | 15,36 | 1,11% | - |
24.03.2025 | 14,98 | 15,42 | 14,97 | 15,19 | 1,88% | - |
21.03.2025 | 14,86 | 15,04 | 14,67 | 14,91 | -0,75% | 705,00 |
20.03.2025 | 14,78 | 15,03 | 14,65 | 15,02 | 2,00% | - |
19.03.2025 | 14,53 | 14,87 | 14,48 | 14,73 | 2,98% | - |
18.03.2025 | 14,44 | 14,53 | 14,28 | 14,30 | -0,16% | - |
17.03.2025 | 14,33 | 14,53 | 14,25 | 14,33 | -0,40% | - |
14.03.2025 | 14,10 | 14,43 | 13,98 | 14,39 | 2,68% | - |
13.03.2025 | 14,22 | 14,36 | 13,93 | 14,01 | -1,41% | - |
12.03.2025 | 13,92 | 14,35 | 13,90 | 14,21 | 2,40% | - |
11.03.2025 | 13,98 | 14,08 | 13,63 | 13,88 | -0,81% | - |
10.03.2025 | 14,47 | 14,59 | 13,75 | 13,99 | -3,56% | - |
07.03.2025 | 14,74 | 14,83 | 14,05 | 14,51 | -1,79% | - |
06.03.2025 | 15,05 | 15,06 | 14,52 | 14,77 | -2,00% | - |
05.03.2025 | 15,35 | 15,48 | 14,70 | 15,07 | -1,56% | - |
04.03.2025 | 16,03 | 16,03 | 14,90 | 15,31 | -5,38% | - |
03.03.2025 | 16,65 | 16,79 | 16,02 | 16,18 | -3,08% | - |
28.02.2025 | 16,43 | 16,70 | 16,34 | 16,70 | 2,18% | - |
27.02.2025 | 16,13 | 16,73 | 16,11 | 16,34 | 1,60% | - |
26.02.2025 | 16,00 | 16,36 | 15,81 | 16,08 | 1,38% | - |
25.02.2025 | 16,02 | 16,18 | 15,79 | 15,87 | -1,09% | - |
24.02.2025 | 16,19 | 16,35 | 15,90 | 16,04 | -0,98% | - |
21.02.2025 | 16,76 | 16,92 | 16,19 | 16,20 | -3,30% | - |
20.02.2025 | 17,25 | 17,55 | 16,60 | 16,75 | -3,22% | - |
19.02.2025 | 17,19 | 17,32 | 16,97 | 17,31 | 0,76% | - |
18.02.2025 | 16,97 | 17,21 | 16,89 | 17,18 | 1,35% | - |
17.02.2025 | 16,91 | 17,01 | 16,89 | 16,95 | 0,34% | - |
14.02.2025 | 16,74 | 16,98 | 16,62 | 16,89 | 1,14% | - |
13.02.2025 | 16,90 | 17,07 | 16,65 | 16,70 | -1,40% | - |
12.02.2025 | 16,95 | 16,99 | 16,55 | 16,94 | -0,05% | - |
11.02.2025 | 16,97 | 17,09 | 16,75 | 16,95 | -0,25% | - |
10.02.2025 | 17,41 | 17,50 | 16,99 | 16,99 | -1,65% | - |
07.02.2025 | 17,29 | 17,33 | 17,05 | 17,28 | 0,14% | - |
06.02.2025 | 17,21 | 17,39 | 17,13 | 17,25 | 0,50% | - |
05.02.2025 | 17,22 | 17,33 | 17,00 | 17,17 | -0,70% | - |
04.02.2025 | 16,94 | 17,29 | 16,84 | 17,29 | 1,79% | - |
03.02.2025 | 17,24 | 17,32 | 16,88 | 16,99 | -2,13% | - |
31.01.2025 | 17,39 | 17,53 | 17,26 | 17,36 | 0,03% | - |
30.01.2025 | 16,99 | 17,42 | 16,99 | 17,35 | 2,25% | - |
29.01.2025 | 16,90 | 17,27 | 16,84 | 16,97 | 0,37% | - |
28.01.2025 | 16,86 | 17,08 | 16,65 | 16,91 | 0,31% | - |
27.01.2025 | 16,74 | 16,99 | 16,65 | 16,85 | -0,11% | - |
24.01.2025 | 16,68 | 17,07 | 16,52 | 16,87 | 0,52% | - |
23.01.2025 | 16,61 | 16,78 | 16,55 | 16,78 | 0,93% | - |
22.01.2025 | 16,96 | 16,99 | 16,53 | 16,63 | -1,80% | - |
21.01.2025 | 17,69 | 17,95 | 16,15 | 16,93 | -3,97% | - |
20.01.2025 | 17,76 | 17,78 | 17,61 | 17,63 | -1,12% | - |
17.01.2025 | 17,36 | 17,86 | 17,27 | 17,83 | 2,98% | - |
16.01.2025 | 17,70 | 17,79 | 17,16 | 17,32 | -1,69% | - |
15.01.2025 | 16,93 | 17,71 | 16,71 | 17,61 | 3,91% | - |
14.01.2025 | 16,66 | 17,00 | 16,61 | 16,95 | 1,86% | - |
13.01.2025 | 16,33 | 16,72 | 16,19 | 16,64 | 2,01% | - |
10.01.2025 | 16,53 | 16,69 | 16,21 | 16,32 | -1,64% | - |
09.01.2025 | 16,52 | 16,62 | 16,51 | 16,59 | 0,04% | - |
08.01.2025 | 16,64 | 16,71 | 16,32 | 16,58 | -0,31% | - |
07.01.2025 | 16,70 | 16,97 | 16,54 | 16,63 | -0,57% | - |
06.01.2025 | 16,76 | 17,02 | 16,68 | 16,73 | -0,32% | - |
03.01.2025 | 16,65 | 16,80 | 16,31 | 16,78 | 1,45% | - |
02.01.2025 | 16,57 | 16,89 | 16,44 | 16,54 | 1,97% | - |
30.12.2024 | 16,45 | 16,49 | 16,22 | 16,22 | -1,76% | - |
27.12.2024 | 16,69 | 16,82 | 16,44 | 16,51 | -0,19% | - |
23.12.2024 | 16,43 | 16,57 | 16,26 | 16,54 | 0,81% | - |
20.12.2024 | 16,20 | 16,54 | 15,85 | 16,41 | 1,13% | 1.150,00 |
19.12.2024 | 16,36 | 16,79 | 16,19 | 16,23 | -0,80% | - |
18.12.2024 | 16,97 | 17,21 | 16,30 | 16,36 | -3,69% | - |
17.12.2024 | 17,29 | 17,52 | 16,86 | 16,98 | -2,01% | - |
16.12.2024 | 17,26 | 17,44 | 17,12 | 17,33 | 0,37% | - |
13.12.2024 | 17,31 | 17,71 | 17,21 | 17,27 | 0,05% | - |
12.12.2024 | 17,38 | 17,62 | 17,17 | 17,26 | -1,06% | - |
11.12.2024 | 17,54 | 17,77 | 17,39 | 17,45 | -0,39% | 40,00 |
10.12.2024 | 17,56 | 17,90 | 17,25 | 17,51 | -0,31% | - |
09.12.2024 | 17,87 | 17,93 | 17,54 | 17,57 | -1,59% | - |
06.12.2024 | 17,70 | 17,90 | 17,52 | 17,85 | 1,05% | - |
05.12.2024 | 17,84 | 17,95 | 17,67 | 17,67 | -0,96% | - |
04.12.2024 | 17,93 | 18,01 | 17,65 | 17,84 | -0,32% | 320,00 |
03.12.2024 | 18,01 | 18,22 | 17,72 | 17,90 | -1,70% | - |
02.12.2024 | 18,51 | 18,65 | 18,18 | 18,21 | -1,32% | 184,00 |
29.11.2024 | 18,47 | 18,68 | 18,27 | 18,45 | -0,76% | - |
28.11.2024 | 18,57 | 18,60 | 18,55 | 18,59 | 0,60% | 20,00 |
27.11.2024 | 18,78 | 18,86 | 18,41 | 18,48 | -1,51% | - |
26.11.2024 | 18,91 | 18,96 | 18,72 | 18,76 | -0,65% | - |
25.11.2024 | 18,81 | 19,12 | 18,80 | 18,88 | 0,32% | - |
22.11.2024 | 18,37 | 18,95 | 18,33 | 18,82 | 2,56% | - |
21.11.2024 | 18,04 | 18,54 | 18,01 | 18,36 | 1,76% | 30,00 |
20.11.2024 | 18,02 | 18,13 | 17,87 | 18,04 | 0,55% | - |
19.11.2024 | 18,16 | 18,21 | 17,80 | 17,94 | -1,13% | - |
18.11.2024 | 18,18 | 18,22 | 18,07 | 18,14 | -0,23% | - |
15.11.2024 | 18,06 | 18,35 | 17,99 | 18,19 | -0,01% | - |
14.11.2024 | 18,04 | 18,28 | 17,93 | 18,19 | 0,76% | 120,00 |
13.11.2024 | 18,02 | 18,48 | 17,98 | 18,05 | -0,06% | - |
12.11.2024 | 18,11 | 18,23 | 17,96 | 18,06 | 0,04% | 20,00 |
11.11.2024 | 17,74 | 18,30 | 17,73 | 18,05 | 1,98% | - |