18,945$
-1,23%
Echtzeit-Aktienkurs Keycorp
Bid:
Ask:
Aktienkurse zur Keycorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 19,25 | 19,27 | 18,78 | 18,95 | -1,20% | - |
| 04.09.2025 | 19,02 | 19,23 | 18,90 | 19,18 | 1,21% | 25.628.061,00 |
| 03.09.2025 | 18,88 | 19,13 | 18,69 | 18,95 | -0,05% | 27.617.164,00 |
| 02.09.2025 | 18,94 | 19,10 | 18,75 | 18,96 | -2,07% | 22.708.892,00 |
| 29.08.2025 | 19,41 | 19,50 | 19,29 | 19,36 | 0,05% | 21.340.003,00 |
| 28.08.2025 | 19,47 | 19,48 | 19,24 | 19,35 | -0,21% | 22.487.770,00 |
| 27.08.2025 | 19,22 | 19,45 | 19,20 | 19,39 | 0,47% | 24.172.843,00 |
| 26.08.2025 | 18,95 | 19,31 | 18,95 | 19,30 | 1,47% | 26.738.310,00 |
| 25.08.2025 | 18,95 | 19,07 | 18,85 | 19,02 | 0,21% | 26.873.481,00 |
| 22.08.2025 | 18,27 | 19,08 | 18,24 | 18,98 | 4,57% | 37.060.917,00 |
| 21.08.2025 | 18,15 | 18,21 | 17,99 | 18,15 | -0,38% | 26.286.375,00 |
| 20.08.2025 | 18,11 | 18,28 | 17,97 | 18,22 | 0,39% | 27.083.938,00 |
| 19.08.2025 | 18,14 | 18,31 | 18,05 | 18,15 | -0,17% | 19.541.960,00 |
| 18.08.2025 | 18,00 | 18,18 | 17,96 | 18,18 | 0,78% | 20.244.502,00 |
| 15.08.2025 | 18,36 | 18,36 | 18,04 | 18,04 | -1,42% | 23.017.462,00 |
| 14.08.2025 | 18,09 | 18,32 | 17,90 | 18,30 | 0,44% | 24.619.737,00 |
| 13.08.2025 | 18,02 | 18,23 | 17,84 | 18,22 | 1,73% | 27.662.376,00 |
| 12.08.2025 | 17,49 | 17,94 | 17,49 | 17,91 | 3,11% | 24.622.084,00 |
| 11.08.2025 | 17,63 | 17,71 | 17,34 | 17,37 | -1,36% | 17.423.736,00 |
| 08.08.2025 | 17,56 | 17,65 | 17,39 | 17,61 | 1,15% | 16.691.191,00 |
| 07.08.2025 | 17,70 | 17,71 | 17,33 | 17,41 | -0,46% | 20.231.661,00 |
| 06.08.2025 | 17,87 | 17,89 | 17,47 | 17,49 | -1,80% | 32.012.443,00 |
| 05.08.2025 | 17,86 | 17,92 | 17,46 | 17,81 | -0,11% | 37.531.755,00 |
| 04.08.2025 | 17,73 | 17,88 | 17,63 | 17,83 | 1,02% | 34.804.355,00 |
| 01.08.2025 | 17,55 | 17,73 | 17,18 | 17,65 | -1,51% | 52.086.188,00 |
| 31.07.2025 | 18,12 | 18,22 | 17,88 | 17,92 | -1,32% | 47.085.677,00 |
| 30.07.2025 | 18,42 | 18,53 | 18,03 | 18,16 | -1,25% | 43.720.231,00 |
| 29.07.2025 | 18,59 | 18,63 | 18,28 | 18,39 | -0,27% | 34.808.627,00 |
| 28.07.2025 | 18,58 | 18,63 | 18,32 | 18,44 | -0,70% | 32.397.994,00 |
| 25.07.2025 | 18,50 | 18,61 | 18,23 | 18,57 | 0,38% | 39.231.161,00 |
| 24.07.2025 | 18,77 | 18,80 | 18,46 | 18,50 | -1,60% | 37.471.035,00 |
| 23.07.2025 | 18,81 | 18,91 | 18,61 | 18,80 | 0,48% | 44.310.779,00 |
| 22.07.2025 | 18,49 | 18,81 | 18,16 | 18,71 | 2,35% | 40.652.150,00 |
| 21.07.2025 | 18,47 | 18,61 | 18,28 | 18,28 | -1,19% | 32.000.890,00 |
| 18.07.2025 | 18,45 | 18,58 | 18,34 | 18,50 | 0,71% | 33.688.093,00 |
| 17.07.2025 | 17,89 | 18,43 | 17,85 | 18,37 | 2,23% | 27.655.881,00 |
| 16.07.2025 | 17,96 | 18,07 | 17,64 | 17,97 | 0,45% | 24.751.336,00 |
| 15.07.2025 | 18,27 | 18,41 | 17,86 | 17,89 | -2,56% | 24.816.507,00 |
| 14.07.2025 | 18,32 | 18,39 | 18,17 | 18,36 | 0,16% | 17.225.538,00 |
| 11.07.2025 | 18,32 | 18,43 | 18,18 | 18,33 | -0,87% | 14.371.457,00 |
| 10.07.2025 | 18,39 | 18,64 | 18,39 | 18,49 | 0,16% | 15.976.011,00 |
| 09.07.2025 | 18,56 | 18,73 | 18,39 | 18,46 | -0,11% | 16.825.555,00 |
| 08.07.2025 | 18,69 | 18,69 | 18,38 | 18,48 | 1,04% | 24.580.619,00 |
| 07.07.2025 | 18,31 | 18,55 | 18,09 | 18,29 | -0,92% | 18.626.175,00 |
| 03.07.2025 | 18,37 | 18,55 | 18,21 | 18,46 | 1,43% | 13.695.000,00 |
| 02.07.2025 | 17,86 | 18,23 | 17,79 | 18,20 | 1,85% | 18.038.013,00 |
| 01.07.2025 | 17,34 | 17,97 | 17,34 | 17,87 | 2,58% | 18.865.010,00 |
| 30.06.2025 | 17,35 | 17,50 | 17,30 | 17,42 | 1,16% | 24.094.997,00 |
| 27.06.2025 | 17,16 | 17,31 | 17,06 | 17,22 | 0,41% | 21.123.186,00 |
| 26.06.2025 | 16,85 | 17,21 | 16,82 | 17,15 | 2,27% | 12.306.434,00 |
| 25.06.2025 | 16,75 | 16,82 | 16,62 | 16,77 | 0,12% | 11.935.677,00 |
| 24.06.2025 | 16,62 | 16,89 | 16,62 | 16,75 | 1,58% | 17.234.463,00 |
| 23.06.2025 | 16,03 | 16,51 | 16,01 | 16,49 | 2,04% | 12.262.084,00 |
| 20.06.2025 | 16,09 | 16,20 | 16,03 | 16,16 | 0,94% | 14.385.482,00 |
| 18.06.2025 | 15,71 | 16,15 | 15,68 | 16,01 | 1,78% | 14.236.673,00 |
| 17.06.2025 | 15,81 | 15,94 | 15,66 | 15,73 | -1,26% | 13.936.117,00 |
| 16.06.2025 | 15,90 | 16,10 | 15,80 | 15,93 | 1,79% | 10.764.207,00 |
| 13.06.2025 | 15,86 | 15,91 | 15,59 | 15,65 | -2,86% | 13.459.307,00 |
| 12.06.2025 | 16,15 | 16,17 | 15,88 | 16,11 | -0,74% | 10.316.323,00 |
| 11.06.2025 | 16,48 | 16,50 | 16,16 | 16,23 | -0,73% | 15.996.661,00 |
| 10.06.2025 | 16,30 | 16,43 | 16,23 | 16,35 | 0,43% | 9.962.741,00 |
| 09.06.2025 | 16,44 | 16,51 | 16,27 | 16,28 | -0,31% | 9.965.551,00 |
| 06.06.2025 | 16,23 | 16,35 | 16,10 | 16,33 | 2,70% | 8.924.086,00 |
| 05.06.2025 | 15,87 | 16,01 | 15,73 | 15,90 | 0,00% | 10.979.665,00 |
| 04.06.2025 | 16,04 | 16,13 | 15,88 | 15,90 | -0,81% | 9.923.020,00 |
| 03.06.2025 | 15,81 | 16,12 | 15,65 | 16,03 | 1,46% | 10.399.917,00 |
| 02.06.2025 | 15,79 | 15,86 | 15,47 | 15,80 | -0,38% | 10.950.410,00 |
| 30.05.2025 | 15,80 | 15,90 | 15,65 | 15,86 | -0,56% | 16.412.851,00 |
| 29.05.2025 | 15,87 | 15,96 | 15,73 | 15,95 | 1,21% | 15.588.915,00 |
| 28.05.2025 | 15,77 | 16,08 | 15,59 | 15,76 | 0,00% | 21.884.543,00 |
| 27.05.2025 | 15,75 | 15,77 | 15,45 | 15,76 | 0,70% | 12.085.175,00 |
| 23.05.2025 | 15,28 | 15,73 | 15,28 | 15,65 | -0,25% | 10.025.724,00 |
| 22.05.2025 | 15,59 | 15,80 | 15,49 | 15,69 | 0,51% | 11.195.104,00 |
| 21.05.2025 | 16,09 | 16,14 | 15,59 | 15,61 | -4,17% | 9.809.311,00 |
| 20.05.2025 | 16,43 | 16,54 | 16,27 | 16,29 | -1,21% | 10.538.706,00 |
| 19.05.2025 | 16,46 | 16,60 | 16,41 | 16,49 | -0,84% | 10.158.228,00 |
| 16.05.2025 | 16,51 | 16,71 | 16,34 | 16,63 | 0,91% | 14.471.001,00 |
| 15.05.2025 | 16,52 | 16,60 | 16,37 | 16,48 | -0,66% | 9.587.473,00 |
| 14.05.2025 | 16,57 | 16,67 | 16,52 | 16,59 | -0,18% | 11.046.815,00 |
| 13.05.2025 | 16,55 | 16,67 | 16,43 | 16,62 | 0,97% | 12.244.301,00 |
| 12.05.2025 | 16,29 | 16,62 | 16,19 | 16,46 | 6,26% | 15.649.613,00 |
| 09.05.2025 | 15,64 | 15,64 | 15,39 | 15,49 | -0,51% | 12.402.675,00 |
| 08.05.2025 | 15,41 | 15,68 | 15,41 | 15,57 | 2,23% | 10.822.934,00 |
| 07.05.2025 | 15,39 | 15,48 | 15,16 | 15,23 | -0,46% | 11.611.433,00 |
| 06.05.2025 | 15,36 | 15,49 | 15,27 | 15,30 | -1,67% | 9.606.233,00 |
| 05.05.2025 | 15,32 | 15,79 | 15,29 | 15,56 | 0,45% | 12.782.675,00 |
| 02.05.2025 | 15,29 | 15,55 | 15,14 | 15,49 | 3,34% | 12.415.293,00 |
| 01.05.2025 | 14,82 | 15,12 | 14,72 | 14,99 | 1,01% | 9.889.026,00 |
| 30.04.2025 | 14,63 | 14,88 | 14,44 | 14,84 | -0,67% | 9.494.725,00 |
| 29.04.2025 | 14,79 | 15,04 | 14,65 | 14,94 | 0,47% | 9.756.725,00 |
| 28.04.2025 | 14,77 | 14,94 | 14,74 | 14,87 | 1,02% | 10.593.981,00 |
| 25.04.2025 | 14,70 | 14,87 | 14,63 | 14,72 | -1,01% | 8.052.212,00 |
| 24.04.2025 | 14,48 | 14,93 | 14,43 | 14,87 | 2,41% | 8.822.722,00 |
| 23.04.2025 | 14,63 | 15,14 | 14,46 | 14,52 | 2,47% | 16.244.189,00 |
| 22.04.2025 | 14,00 | 14,20 | 13,90 | 14,17 | 2,76% | 17.914.240,00 |
| 21.04.2025 | 14,09 | 14,21 | 13,68 | 13,79 | -3,36% | 13.122.060,00 |
| 17.04.2025 | 14,50 | 14,73 | 14,22 | 14,27 | 1,42% | 19.001.762,00 |
| 16.04.2025 | 14,13 | 14,47 | 13,89 | 14,07 | -1,26% | 16.943.448,00 |
| 15.04.2025 | 14,12 | 14,60 | 14,12 | 14,25 | 1,35% | 15.071.677,00 |
| 14.04.2025 | 14,03 | 14,21 | 13,83 | 14,06 | 2,40% | 18.741.947,00 |