21,466$
-0,16%
Echtzeit-Aktienkurs Keycorp
Bid:
Ask:
Aktienkurse zur Keycorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 21,57 | 21,62 | 21,33 | 21,49 | -0,05% | - |
| 08.01.2026 | 21,25 | 21,75 | 21,25 | 21,50 | 0,94% | 14.469.928,00 |
| 07.01.2026 | 21,51 | 21,59 | 21,22 | 21,30 | -1,25% | 14.569.939,00 |
| 06.01.2026 | 21,13 | 21,61 | 21,13 | 21,57 | 0,94% | 17.231.459,00 |
| 05.01.2026 | 21,03 | 21,74 | 20,97 | 21,37 | 1,86% | 18.853.537,00 |
| 02.01.2026 | 20,63 | 21,08 | 20,49 | 20,98 | 1,65% | 16.134.620,00 |
| 31.12.2025 | 20,80 | 20,82 | 20,62 | 20,64 | -0,43% | 8.600.834,00 |
| 30.12.2025 | 20,99 | 21,03 | 20,72 | 20,73 | -1,14% | 8.370.765,00 |
| 29.12.2025 | 21,12 | 21,21 | 20,94 | 20,97 | -1,04% | 8.287.592,00 |
| 26.12.2025 | 21,15 | 21,25 | 21,07 | 21,19 | 0,24% | 7.615.794,00 |
| 24.12.2025 | 21,05 | 21,21 | 20,99 | 21,14 | 0,43% | 4.598.696,00 |
| 23.12.2025 | 21,22 | 21,25 | 21,04 | 21,05 | -0,75% | 8.419.986,00 |
| 22.12.2025 | 21,00 | 21,21 | 20,98 | 21,21 | 1,10% | 8.342.636,00 |
| 19.12.2025 | 20,96 | 21,08 | 20,84 | 20,98 | 0,19% | 13.382.336,00 |
| 18.12.2025 | 20,88 | 21,12 | 20,85 | 20,94 | 0,67% | 16.179.497,00 |
| 17.12.2025 | 20,62 | 20,89 | 20,62 | 20,80 | 1,07% | 16.295.302,00 |
| 16.12.2025 | 20,56 | 20,68 | 20,39 | 20,58 | 0,59% | 18.774.893,00 |
| 15.12.2025 | 20,88 | 20,88 | 20,44 | 20,46 | -0,97% | 18.204.868,00 |
| 12.12.2025 | 20,78 | 20,84 | 20,50 | 20,66 | -0,14% | 17.219.654,00 |
| 11.12.2025 | 20,47 | 20,82 | 20,43 | 20,69 | 0,83% | 14.343.738,00 |
| 10.12.2025 | 20,07 | 20,67 | 19,94 | 20,52 | 2,70% | 19.497.786,00 |
| 09.12.2025 | 19,57 | 20,33 | 19,49 | 19,98 | 3,04% | 32.497.664,00 |
| 08.12.2025 | 19,31 | 19,54 | 19,29 | 19,39 | 0,67% | 20.917.081,00 |
| 05.12.2025 | 19,12 | 19,73 | 19,12 | 19,26 | 0,78% | 40.222.125,00 |
| 04.12.2025 | 18,75 | 19,15 | 18,74 | 19,11 | 1,92% | 16.615.630,00 |
| 03.12.2025 | 18,29 | 18,76 | 18,27 | 18,75 | 2,57% | 15.502.499,00 |
| 02.12.2025 | 18,51 | 18,55 | 18,26 | 18,28 | -1,83% | 12.244.879,00 |
| 01.12.2025 | 18,34 | 18,68 | 18,31 | 18,62 | 1,31% | 13.897.653,00 |
| 28.11.2025 | 18,43 | 18,51 | 18,37 | 18,38 | -0,11% | 4.701.414,00 |
| 26.11.2025 | 18,37 | 18,59 | 18,32 | 18,40 | 0,16% | 10.410.113,00 |
| 25.11.2025 | 18,00 | 18,44 | 17,99 | 18,37 | 2,68% | 14.223.532,00 |
| 24.11.2025 | 17,82 | 17,99 | 17,77 | 17,89 | 0,39% | 19.662.646,00 |
| 21.11.2025 | 17,38 | 17,99 | 17,31 | 17,82 | 3,13% | 16.316.089,00 |
| 20.11.2025 | 17,50 | 17,83 | 17,22 | 17,28 | -0,40% | 18.931.057,00 |
| 19.11.2025 | 17,26 | 17,40 | 17,18 | 17,35 | 0,93% | 14.732.542,00 |
| 18.11.2025 | 17,05 | 17,40 | 16,91 | 17,19 | 0,41% | 18.784.090,00 |
| 17.11.2025 | 17,55 | 17,59 | 16,96 | 17,12 | -2,84% | 21.035.080,00 |
| 14.11.2025 | 17,53 | 17,63 | 17,32 | 17,62 | 0,00% | 18.339.600,00 |
| 13.11.2025 | 17,72 | 17,93 | 17,58 | 17,62 | -1,01% | 17.425.849,00 |
| 12.11.2025 | 18,10 | 18,47 | 17,73 | 17,80 | -1,55% | 29.956.240,00 |
| 11.11.2025 | 18,15 | 18,24 | 17,99 | 18,08 | -0,22% | 10.471.001,00 |
| 10.11.2025 | 18,17 | 18,36 | 17,99 | 18,12 | 0,22% | 17.118.777,00 |
| 07.11.2025 | 17,52 | 18,08 | 17,45 | 18,08 | 2,79% | 23.789.817,00 |
| 06.11.2025 | 17,49 | 17,70 | 17,38 | 17,59 | 0,40% | 23.023.946,00 |
| 05.11.2025 | 17,32 | 17,54 | 17,17 | 17,52 | 1,21% | 22.150.935,00 |
| 04.11.2025 | 17,33 | 17,53 | 17,22 | 17,31 | -1,31% | 30.829.964,00 |
| 03.11.2025 | 17,50 | 17,55 | 17,31 | 17,54 | -0,28% | 14.899.787,00 |
| 31.10.2025 | 17,42 | 17,66 | 17,30 | 17,59 | 0,46% | 13.758.926,00 |
| 30.10.2025 | 17,39 | 17,81 | 17,39 | 17,51 | 0,63% | 11.797.166,00 |
| 29.10.2025 | 17,52 | 17,70 | 17,29 | 17,40 | -1,08% | 17.835.416,00 |
| 28.10.2025 | 17,60 | 17,64 | 17,40 | 17,59 | -0,11% | 13.525.458,00 |
| 27.10.2025 | 17,90 | 17,90 | 17,51 | 17,61 | -1,18% | 19.236.537,00 |
| 24.10.2025 | 17,70 | 17,92 | 17,69 | 17,82 | 1,81% | 10.623.527,00 |
| 23.10.2025 | 17,53 | 17,58 | 17,47 | 17,50 | 0,19% | 11.098.099,00 |
| 22.10.2025 | 17,64 | 17,72 | 17,41 | 17,47 | -0,40% | 15.941.078,00 |
| 21.10.2025 | 17,35 | 17,67 | 17,31 | 17,54 | 0,92% | 15.170.623,00 |
| 20.10.2025 | 17,07 | 17,43 | 17,02 | 17,38 | 2,39% | 20.069.986,00 |
| 17.10.2025 | 16,91 | 17,00 | 16,84 | 16,98 | 1,16% | - |
| 16.10.2025 | 17,17 | 17,63 | 16,47 | 16,78 | -5,36% | 43.772.877,00 |
| 15.10.2025 | 18,16 | 18,21 | 17,62 | 17,73 | -1,55% | 24.169.376,00 |
| 14.10.2025 | 17,47 | 18,22 | 17,47 | 18,01 | 2,56% | 26.657.773,00 |
| 13.10.2025 | 17,47 | 17,66 | 17,35 | 17,56 | 2,09% | 21.474.725,00 |
| 10.10.2025 | 18,23 | 18,26 | 17,18 | 17,20 | -5,39% | 23.313.353,00 |
| 09.10.2025 | 18,16 | 18,29 | 18,01 | 18,18 | 0,50% | 32.344.871,00 |
| 08.10.2025 | 18,50 | 18,50 | 18,04 | 18,09 | -1,74% | 26.505.664,00 |
| 07.10.2025 | 18,61 | 18,69 | 18,39 | 18,41 | -0,70% | 29.621.941,00 |
| 06.10.2025 | 18,75 | 19,04 | 18,35 | 18,54 | -0,48% | 29.963.340,00 |
| 03.10.2025 | 18,61 | 18,77 | 18,50 | 18,63 | 0,98% | 21.806.712,00 |
| 02.10.2025 | 18,49 | 18,56 | 18,28 | 18,45 | -0,32% | 19.987.132,00 |
| 01.10.2025 | 18,63 | 18,68 | 18,37 | 18,51 | -0,96% | 25.284.875,00 |
| 30.09.2025 | 18,94 | 19,00 | 18,30 | 18,69 | -1,01% | 30.421.830,00 |
| 29.09.2025 | 18,95 | 19,08 | 18,63 | 18,88 | -0,05% | 27.698.957,00 |
| 26.09.2025 | 18,88 | 19,09 | 18,80 | 18,89 | 0,43% | 21.600.126,00 |
| 25.09.2025 | 18,66 | 18,90 | 18,54 | 18,81 | 0,21% | 25.725.424,00 |
| 24.09.2025 | 18,80 | 18,96 | 18,57 | 18,77 | 0,16% | 26.363.997,00 |
| 23.09.2025 | 18,81 | 19,08 | 18,70 | 18,74 | 0,11% | 22.698.478,00 |
| 22.09.2025 | 18,92 | 19,04 | 18,64 | 18,72 | -1,89% | 16.940.423,00 |
| 19.09.2025 | 19,16 | 19,20 | 18,97 | 19,08 | -0,26% | 43.884.169,00 |
| 18.09.2025 | 18,79 | 19,15 | 18,62 | 19,13 | 2,24% | 32.893.934,00 |
| 17.09.2025 | 18,67 | 19,02 | 18,48 | 18,71 | 0,43% | 29.317.471,00 |
| 16.09.2025 | 18,86 | 18,87 | 18,40 | 18,63 | -1,11% | 34.792.389,00 |
| 15.09.2025 | 19,13 | 19,15 | 18,77 | 18,84 | -1,15% | 32.455.413,00 |
| 12.09.2025 | 19,14 | 19,18 | 19,01 | 19,06 | -0,52% | 23.206.495,00 |
| 11.09.2025 | 19,27 | 19,35 | 19,09 | 19,16 | -0,36% | 25.646.707,00 |
| 10.09.2025 | 19,12 | 19,32 | 19,05 | 19,23 | 0,68% | 26.802.340,00 |
| 09.09.2025 | 19,13 | 19,41 | 18,97 | 19,10 | -0,26% | 32.948.401,00 |
| 08.09.2025 | 18,95 | 19,19 | 18,65 | 19,15 | 1,11% | 53.265.209,00 |
| 05.09.2025 | 19,26 | 19,32 | 18,73 | 18,94 | -1,25% | 32.355.877,00 |
| 04.09.2025 | 19,03 | 19,23 | 18,90 | 19,18 | 1,21% | 25.628.061,00 |
| 03.09.2025 | 18,89 | 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 | 19,48 | 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 | 18,97 | 19,31 | 18,95 | 19,30 | 1,47% | 26.738.310,00 |
| 25.08.2025 | 18,98 | 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 | 18,15 | 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 |