Keycorp
[WKN: 869353 | ISIN: US4932671088]
Aktienkurse
15,122$ -5,90%
Echtzeit-Aktienkurs Keycorp
Bid: Ask:

Aktienkurse zur Keycorp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.04.2025 15,53 16,10 15,53 16,07 1,71% 12.591.673,00
01.04.2025 15,83 15,93 15,60 15,80 -1,19% 11.185.258,00
31.03.2025 15,57 16,06 15,39 15,99 1,20% 14.387.141,00
28.03.2025 16,10 16,28 15,64 15,80 -2,29% 10.180.711,00
27.03.2025 16,37 16,46 16,10 16,17 -1,40% 13.081.251,00
26.03.2025 16,66 16,86 16,28 16,40 -1,03% 12.792.844,00
25.03.2025 16,58 16,75 16,43 16,57 0,00% 14.952.790,00
24.03.2025 16,35 16,66 16,30 16,57 2,60% 12.006.280,00
21.03.2025 16,00 16,28 15,87 16,15 0,37% 57.103.938,00
20.03.2025 15,84 16,31 15,84 16,09 0,25% 15.328.557,00
19.03.2025 15,87 16,24 15,76 16,05 1,26% 9.796.686,00
18.03.2025 15,85 15,90 15,67 15,85 0,32% 10.329.412,00
17.03.2025 15,68 15,88 15,54 15,80 0,77% 11.350.957,00
14.03.2025 15,43 15,71 15,39 15,68 3,50% 18.651.730,00
13.03.2025 15,53 15,61 15,13 15,15 -2,13% 11.744.295,00
12.03.2025 15,32 15,63 15,22 15,48 2,11% 14.917.982,00
11.03.2025 15,19 15,35 14,87 15,16 0,00% 15.437.068,00
10.03.2025 15,52 15,52 14,88 15,16 -3,62% 22.089.745,00
07.03.2025 15,83 15,87 15,23 15,73 -1,26% 18.700.032,00
06.03.2025 16,03 16,22 15,73 15,93 -2,03% 13.562.108,00
05.03.2025 16,24 16,39 15,83 16,26 0,12% 16.463.747,00
04.03.2025 16,47 16,69 15,62 16,24 -4,36% 21.059.432,00
03.03.2025 17,34 17,61 16,79 16,98 -1,96% 12.074.364,00
28.02.2025 17,08 17,34 17,00 17,32 2,00% 9.814.657,00
27.02.2025 16,92 17,44 16,90 16,98 0,71% 11.399.336,00
26.02.2025 16,77 17,17 16,75 16,86 1,14% 9.897.350,00
25.02.2025 16,91 16,98 16,57 16,67 -0,60% 12.610.553,00
24.02.2025 17,06 17,10 16,63 16,77 -0,95% 12.384.497,00
21.02.2025 17,70 17,70 16,93 16,93 -3,70% 14.269.070,00
20.02.2025 18,08 18,08 17,38 17,58 -2,50% 10.336.263,00
19.02.2025 17,71 18,06 17,69 18,03 0,39% 7.650.493,00
18.02.2025 17,76 17,98 17,63 17,96 1,35% 8.580.141,00
14.02.2025 17,55 17,85 17,53 17,72 1,37% 8.284.051,00
13.02.2025 17,68 17,71 17,31 17,48 -0,68% 10.490.200,00
12.02.2025 17,33 17,65 17,18 17,60 0,23% 13.884.616,00
11.02.2025 17,42 17,64 17,30 17,56 0,29% 9.666.238,00
10.02.2025 17,92 17,92 17,51 17,51 -1,85% 8.149.406,00
07.02.2025 17,99 17,99 17,62 17,84 -0,61% 13.056.287,00
06.02.2025 18,10 18,10 17,77 17,95 0,56% 13.387.699,00
05.02.2025 18,05 18,06 17,74 17,85 -0,56% 11.389.599,00
04.02.2025 17,57 17,96 17,51 17,95 2,75% 12.009.674,00
03.02.2025 17,44 17,75 17,29 17,47 -2,84% 11.463.605,00
31.01.2025 18,06 18,16 17,90 17,98 -0,28% 14.669.993,00
30.01.2025 17,83 18,17 17,77 18,03 2,04% 16.170.290,00
29.01.2025 17,64 17,96 17,54 17,67 0,11% 9.128.390,00
28.01.2025 17,63 17,79 17,34 17,65 -0,06% 13.398.259,00
27.01.2025 17,74 17,87 17,46 17,66 -0,11% 14.825.370,00
24.01.2025 17,39 17,96 17,39 17,68 1,20% 11.064.937,00
23.01.2025 17,34 17,51 17,24 17,47 0,98% 12.095.257,00
22.01.2025 17,50 17,58 17,23 17,30 -1,93% 17.231.410,00
21.01.2025 17,44 17,88 17,29 17,64 -3,61% 27.286.295,00
17.01.2025 17,90 18,37 17,84 18,30 2,58% 17.480.460,00
16.01.2025 17,92 18,06 17,67 17,84 -1,65% 16.416.323,00
15.01.2025 18,07 18,30 17,97 18,14 3,78% 17.501.910,00
14.01.2025 17,11 17,52 17,11 17,48 2,70% 12.195.370,00
13.01.2025 16,60 17,02 16,55 17,02 1,79% 14.128.241,00
10.01.2025 16,95 16,95 16,59 16,72 -2,28% 16.167.147,00
08.01.2025 17,07 17,14 16,80 17,11 -0,47% 9.867.429,00
07.01.2025 17,54 17,64 17,11 17,19 -1,09% 10.890.185,00
06.01.2025 17,45 17,69 17,31 17,38 0,52% 9.835.984,00
03.01.2025 17,06 17,31 16,78 17,29 1,83% 7.008.752,00
02.01.2025 17,33 17,40 16,87 16,98 -0,93% 9.115.254,00
31.12.2024 17,18 17,36 17,07 17,14 0,18% 6.068.136,00
30.12.2024 17,03 17,17 16,89 17,11 -0,52% 5.863.824,00
27.12.2024 17,27 17,49 17,13 17,20 -1,09% 6.597.113,00
26.12.2024 17,22 17,41 17,14 17,39 0,12% 5.443.491,00
24.12.2024 17,21 17,38 17,15 17,37 0,87% 4.280.164,00
23.12.2024 16,87 17,25 16,87 17,22 0,76% 11.099.340,00
20.12.2024 16,76 17,26 16,67 17,09 1,67% 29.210.516,00
19.12.2024 17,26 17,49 16,77 16,81 -0,88% 12.267.711,00
18.12.2024 17,92 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 18,12 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 18,38 18,44 18,03 18,06 -1,37% 7.758.950,00
11.12.2024 18,63 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 18,85 18,99 18,68 18,72 -0,16% 7.767.493,00
04.12.2024 18,77 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 19,73 19,84 19,60 19,66 -0,76% 8.209.945,00
25.11.2024 19,78 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 19,10 19,46 19,05 19,22 1,05% 6.311.840,00
20.11.2024 19,12 19,16 18,85 19,02 0,11% 5.298.800,00
19.11.2024 18,90 19,20 18,84 19,00 -1,20% 8.823.253,00
18.11.2024 19,14 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 19,09 19,31 18,94 19,14 0,47% 4.836.350,00
13.11.2024 19,26 19,54 19,04 19,05 -0,68% 7.669.967,00
12.11.2024 19,12 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