Keycorp
[WKN: 869353 | ISIN: US4932671088]
Aktienkurse
17,123$ 0,19%
Echtzeit-Aktienkurs Keycorp
Bid: Ask:

Aktienkurse zur Keycorp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
20.12.2024 16,76 17,26 16,67 17,09 1,67% 29.210.516,00
19.12.2024 17,28 17,49 16,77 16,81 -0,88% 12.267.711,00
18.12.2024 17,91 17,97 16,89 16,96 -4,72% 14.327.513,00
17.12.2024 18,04 18,20 17,70 17,80 -2,20% 10.380.786,00
16.12.2024 18,06 18,34 18,03 18,20 0,39% 10.794.770,00
13.12.2024 18,20 18,27 18,06 18,13 0,39% 9.028.810,00
12.12.2024 18,36 18,44 18,03 18,06 -1,37% 7.758.950,00
11.12.2024 18,64 18,68 18,23 18,31 -0,54% 8.812.654,00
10.12.2024 18,61 18,83 18,14 18,41 -0,70% 12.965.850,00
09.12.2024 18,82 18,92 18,53 18,54 -1,75% 7.998.049,00
06.12.2024 18,73 18,89 18,50 18,87 0,80% 7.001.343,00
05.12.2024 18,86 18,99 18,68 18,72 -0,16% 7.767.493,00
04.12.2024 18,90 18,90 18,60 18,75 -0,32% 8.998.192,00
03.12.2024 18,93 18,96 18,61 18,81 -1,57% 8.780.829,00
02.12.2024 19,55 19,58 19,03 19,11 -1,90% 10.047.632,00
29.11.2024 19,60 19,61 19,31 19,48 -0,20% 5.524.775,00
27.11.2024 19,69 19,77 19,44 19,52 -0,71% 5.960.293,00
26.11.2024 19,77 19,84 19,60 19,66 -0,76% 8.209.945,00
25.11.2024 19,79 20,04 19,77 19,81 1,07% 8.796.105,00
22.11.2024 19,18 19,63 19,18 19,60 1,98% 7.997.185,00
21.11.2024 19,13 19,46 19,05 19,22 1,05% 6.311.840,00
20.11.2024 19,08 19,16 18,85 19,02 0,11% 5.298.800,00
19.11.2024 18,85 19,20 18,84 19,00 -1,20% 8.823.253,00
18.11.2024 19,15 19,28 19,09 19,23 0,37% 7.320.361,00
15.11.2024 19,21 19,35 18,96 19,16 0,10% 7.951.870,00
14.11.2024 19,08 19,31 18,94 19,14 0,47% 4.836.350,00
13.11.2024 19,29 19,54 19,04 19,05 -0,68% 7.669.967,00
12.11.2024 19,14 19,36 19,04 19,18 -0,36% 8.403.852,00
11.11.2024 19,34 19,49 19,19 19,25 1,48% 6.623.408,00
08.11.2024 19,05 19,28 18,80 18,97 -0,99% 15.226.271,00
07.11.2024 19,56 19,74 19,02 19,16 -4,06% 13.881.182,00
06.11.2024 18,49 20,00 18,49 19,97 15,70% 27.055.786,00
05.11.2024 17,14 17,31 17,08 17,26 1,29% 5.585.064,00
04.11.2024 17,22 17,27 17,02 17,04 -0,87% 8.129.013,00
01.11.2024 17,34 17,54 17,15 17,19 -0,35% 7.053.213,00
31.10.2024 17,51 17,59 17,25 17,25 -1,37% 9.138.918,00
30.10.2024 17,38 17,81 17,38 17,49 0,63% 11.124.130,00
29.10.2024 17,50 17,58 17,35 17,38 -0,97% 10.252.672,00
28.10.2024 17,23 17,63 17,14 17,55 2,99% 10.705.153,00
25.10.2024 17,44 17,45 16,99 17,04 -1,10% 7.423.181,00
24.10.2024 17,17 17,28 17,02 17,23 0,88% 8.355.648,00
23.10.2024 17,09 17,29 16,96 17,08 -0,52% 5.979.109,00
22.10.2024 17,06 17,23 17,00 17,17 0,47% 8.539.145,00
21.10.2024 17,36 17,53 17,06 17,09 -1,50% 7.560.391,00
18.10.2024 17,16 17,48 17,16 17,35 0,58% 10.728.839,00
17.10.2024 17,20 17,52 16,90 17,25 -2,54% 16.550.845,00
16.10.2024 17,72 17,88 17,56 17,70 1,20% 11.862.201,00
15.10.2024 17,48 17,94 17,46 17,49 0,52% 11.298.923,00
14.10.2024 17,03 17,44 16,91 17,40 1,05% 11.829.790,00
11.10.2024 16,98 17,47 16,93 17,22 2,26% 10.220.343,00
10.10.2024 16,74 16,91 16,62 16,84 -0,18% 7.297.701,00
09.10.2024 16,73 17,01 16,65 16,87 0,84% 7.331.867,00
08.10.2024 16,84 16,90 16,70 16,73 -0,24% 7.104.417,00
07.10.2024 16,69 16,87 16,55 16,77 -0,06% 6.205.124,00
04.10.2024 16,65 16,99 16,61 16,78 2,50% 9.477.952,00
03.10.2024 16,12 16,38 15,95 16,37 0,99% 8.057.160,00
02.10.2024 16,23 16,51 16,14 16,21 -0,18% 6.980.651,00
01.10.2024 16,59 16,64 16,05 16,24 -3,04% 9.444.593,00
30.09.2024 16,59 16,81 16,47 16,75 0,84% 6.175.896,00
27.09.2024 16,64 16,76 16,44 16,61 0,36% 5.057.173,00
26.09.2024 16,56 16,71 16,42 16,55 1,04% 9.291.033,00
25.09.2024 16,63 16,67 16,35 16,38 -1,44% 10.596.176,00
24.09.2024 16,81 17,01 16,52 16,62 -1,13% 9.853.068,00
23.09.2024 17,13 17,24 16,78 16,81 -1,81% 10.526.082,00
20.09.2024 17,22 17,33 16,94 17,12 -1,27% 20.004.598,00
19.09.2024 16,98 17,39 16,87 17,34 4,52% 14.988.241,00
18.09.2024 16,57 16,97 16,39 16,59 0,12% 10.038.805,00
17.09.2024 16,42 16,69 16,38 16,57 1,84% 8.332.745,00
16.09.2024 16,07 16,40 16,07 16,27 1,12% 6.398.289,00
13.09.2024 16,24 16,49 15,85 16,09 -0,06% 13.185.865,00
12.09.2024 15,98 16,21 15,86 16,10 1,13% 11.579.479,00
11.09.2024 15,75 16,00 15,40 15,92 0,25% 11.046.623,00
10.09.2024 16,19 16,19 15,67 15,88 -1,85% 13.781.743,00
09.09.2024 15,81 16,65 15,75 16,18 3,06% 21.596.244,00
06.09.2024 16,24 16,36 15,69 15,70 -3,33% 12.443.269,00
05.09.2024 16,65 16,65 16,14 16,24 -1,34% 14.781.562,00
04.09.2024 16,68 16,70 16,30 16,46 -1,61% 17.489.951,00
03.09.2024 16,82 17,00 16,64 16,73 -1,93% 15.732.804,00
30.08.2024 16,89 17,08 16,81 17,06 1,07% 12.129.062,00
29.08.2024 16,84 17,00 16,59 16,88 0,84% 12.771.422,00
28.08.2024 16,64 16,90 16,62 16,74 0,42% 8.405.336,00
27.08.2024 16,60 16,84 16,60 16,67 -1,65% 11.204.839,00
26.08.2024 17,19 17,19 16,85 16,95 -0,70% 10.485.697,00
23.08.2024 16,57 17,20 16,47 17,07 3,96% 22.895.322,00
22.08.2024 16,48 16,66 16,35 16,42 -0,12% 12.092.181,00
21.08.2024 16,76 16,76 16,35 16,44 -1,32% 10.389.033,00
20.08.2024 16,63 16,74 16,47 16,66 -0,24% 13.982.192,00
19.08.2024 16,39 16,72 16,39 16,70 1,89% 13.903.322,00
16.08.2024 16,19 16,51 16,17 16,39 1,17% 12.611.080,00
15.08.2024 15,90 16,44 15,90 16,20 3,58% 16.595.005,00
14.08.2024 15,78 15,86 15,60 15,64 -0,32% 14.836.178,00
13.08.2024 16,09 16,09 15,53 15,69 -1,57% 25.942.461,00
12.08.2024 17,04 17,09 15,75 15,94 9,10% 45.932.624,00
09.08.2024 14,54 14,64 14,43 14,61 0,48% 15.510.976,00
08.08.2024 14,43 14,58 14,35 14,54 2,54% 12.561.875,00
07.08.2024 14,53 14,73 14,16 14,18 -0,56% 13.258.945,00
06.08.2024 14,14 14,54 14,04 14,26 0,99% 13.158.235,00
05.08.2024 13,87 14,24 13,63 14,12 -2,28% 19.477.536,00
02.08.2024 14,79 14,83 14,27 14,45 -5,06% 19.973.460,00
01.08.2024 16,09 16,14 15,14 15,22 -5,64% 15.198.492,00