17,879$
1,64%
Echtzeit-Aktienkurs Keycorp
Bid:
Ask:
Aktienkurse zur Keycorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | 17,71 | 17,71 | 17,33 | 17,41 | -0,46% | 20.231.661,00 |
| 06.08.2025 | 17,89 | 17,89 | 17,47 | 17,49 | -1,80% | 32.012.443,00 |
| 05.08.2025 | 17,90 | 17,92 | 17,46 | 17,81 | -0,11% | 37.531.755,00 |
| 04.08.2025 | 17,70 | 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 | 18,11 | 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 | 18,57 | 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 | 18,80 | 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 | 18,50 | 18,81 | 18,16 | 18,71 | 2,35% | 40.652.150,00 |
| 21.07.2025 | 18,46 | 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 | 17,97 | 18,07 | 17,64 | 17,97 | 0,45% | 24.751.336,00 |
| 15.07.2025 | 18,24 | 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 | 17,84 | 18,23 | 17,79 | 18,20 | 1,85% | 18.038.013,00 |
| 01.07.2025 | 17,39 | 17,97 | 17,34 | 17,87 | 2,58% | 18.865.010,00 |
| 30.06.2025 | 17,36 | 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 | 16,73 | 16,82 | 16,62 | 16,77 | 0,12% | 11.935.677,00 |
| 24.06.2025 | 16,65 | 16,89 | 16,62 | 16,75 | 1,58% | 17.234.463,00 |
| 23.06.2025 | 16,01 | 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 |