19,977$
-0,61%
Echtzeit-Aktienkurs KeyCorp
Bid:
Ask:
Aktienkurse zur KeyCorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 20,01 | 20,06 | 19,85 | 19,97 | -0,65% | 14.402.285,00 |
| 08.10.2026 | 19,73 | 20,10 | 19,60 | 20,10 | 1,36% | 19.645.492,00 |
| 07.10.2026 | 19,92 | 20,04 | 19,68 | 19,83 | -1,54% | 16.208.760,00 |
| 06.10.2026 | 20,30 | 20,35 | 20,01 | 20,14 | -0,20% | 15.121.839,00 |
| 05.10.2026 | 20,10 | 20,37 | 20,04 | 20,18 | 0,50% | 12.633.235,00 |
| 02.10.2026 | 20,15 | 20,27 | 20,00 | 20,08 | 0,15% | 12.591.049,00 |
| 01.10.2026 | 19,89 | 20,05 | 19,50 | 20,05 | -0,10% | 14.510.778,00 |
| 30.09.2026 | 20,15 | 20,32 | 20,04 | 20,07 | -0,25% | 12.651.476,00 |
| 29.09.2026 | 20,40 | 20,49 | 20,02 | 20,12 | -1,37% | 13.662.139,00 |
| 28.09.2026 | 20,56 | 20,57 | 20,35 | 20,40 | -1,02% | 18.480.266,00 |
| 25.09.2026 | 20,33 | 20,67 | 20,30 | 20,61 | 1,78% | 15.833.415,00 |
| 24.09.2026 | 20,27 | 20,34 | 20,04 | 20,25 | 0,05% | 16.552.534,00 |
| 23.09.2026 | 20,48 | 20,58 | 20,21 | 20,24 | -1,17% | 13.839.026,00 |
| 22.09.2026 | 20,93 | 20,97 | 20,45 | 20,48 | -1,87% | 16.133.965,00 |
| 21.09.2026 | 20,98 | 21,00 | 20,75 | 20,87 | 0,29% | 14.976.533,00 |
| 18.09.2026 | 20,90 | 21,01 | 20,70 | 20,81 | -0,67% | 19.014.290,00 |
| 17.09.2026 | 20,98 | 21,08 | 20,66 | 20,95 | 1,11% | 12.953.288,00 |
| 16.09.2026 | 21,71 | 21,71 | 20,50 | 20,72 | -4,52% | 27.330.646,00 |
| 15.09.2026 | 21,92 | 22,07 | 21,64 | 21,70 | -1,05% | 25.081.072,00 |
| 14.09.2026 | 21,92 | 22,16 | 21,74 | 21,93 | 0,41% | 16.792.354,00 |
| 11.09.2026 | 21,89 | 21,98 | 21,51 | 21,84 | 0,51% | 11.327.091,00 |
| 10.09.2026 | 21,78 | 21,78 | 21,49 | 21,73 | 0,00% | 16.838.212,00 |
| 09.09.2026 | 21,69 | 21,93 | 21,58 | 21,73 | -0,28% | 12.745.006,00 |
| 08.09.2026 | 22,04 | 22,17 | 21,77 | 21,79 | -1,76% | 11.851.167,00 |
| 04.09.2026 | 22,02 | 22,35 | 22,02 | 22,18 | 0,27% | 9.683.254,00 |
| 03.09.2026 | 21,93 | 22,18 | 21,81 | 22,12 | 1,47% | 10.341.791,00 |
| 02.09.2026 | 21,32 | 21,99 | 21,32 | 21,80 | 2,78% | 10.375.178,00 |
| 01.09.2026 | 21,33 | 21,59 | 21,15 | 21,21 | -1,85% | 10.553.992,00 |
| 31.08.2026 | 21,82 | 21,90 | 21,60 | 21,61 | -1,37% | 10.818.133,00 |
| 28.08.2026 | 22,14 | 22,24 | 21,87 | 21,91 | -0,50% | 7.591.558,00 |
| 27.08.2026 | 21,89 | 22,06 | 21,79 | 22,02 | -0,32% | 7.786.261,00 |
| 26.08.2026 | 22,01 | 22,20 | 21,90 | 22,09 | 0,91% | 6.542.353,00 |
| 25.08.2026 | 21,90 | 21,97 | 21,72 | 21,89 | 0,09% | 6.546.976,00 |
| 24.08.2026 | 21,94 | 22,17 | 21,76 | 21,87 | 0,00% | 11.304.616,00 |
| 21.08.2026 | 22,04 | 22,10 | 21,69 | 21,87 | 0,09% | 11.538.157,00 |
| 20.08.2026 | 22,04 | 22,08 | 21,83 | 21,85 | -1,13% | 13.390.568,00 |
| 19.08.2026 | 22,86 | 22,91 | 22,00 | 22,10 | -3,03% | 11.850.661,00 |
| 18.08.2026 | 23,06 | 23,17 | 22,70 | 22,79 | -1,09% | 8.730.897,00 |
| 17.08.2026 | 23,28 | 23,46 | 23,04 | 23,04 | -1,16% | 8.450.358,00 |
| 14.08.2026 | 23,01 | 23,32 | 22,94 | 23,31 | 1,39% | 11.119.541,00 |
| 13.08.2026 | 23,07 | 23,14 | 22,86 | 22,99 | 0,44% | 7.091.232,00 |
| 12.08.2026 | 22,79 | 22,99 | 22,67 | 22,89 | 0,88% | 7.940.341,00 |
| 11.08.2026 | 22,63 | 22,88 | 22,59 | 22,69 | 0,04% | 6.390.960,00 |
| 10.08.2026 | 22,63 | 22,80 | 22,56 | 22,68 | -0,22% | 7.584.362,00 |
| 07.08.2026 | 22,58 | 22,81 | 22,43 | 22,73 | 0,31% | 5.589.716,00 |
| 06.08.2026 | 23,28 | 23,29 | 22,58 | 22,66 | -1,86% | 9.900.502,00 |
| 05.08.2026 | 23,19 | 23,35 | 22,87 | 23,09 | -0,04% | 9.410.833,00 |
| 04.08.2026 | 22,76 | 23,27 | 22,76 | 23,10 | 1,27% | 7.935.857,00 |
| 03.08.2026 | 22,56 | 22,87 | 22,55 | 22,81 | 0,97% | 8.006.917,00 |
| 31.07.2026 | 22,66 | 22,86 | 22,53 | 22,59 | -0,09% | 13.144.054,00 |
| 30.07.2026 | 22,42 | 22,67 | 22,27 | 22,61 | 1,94% | 9.885.899,00 |
| 29.07.2026 | 22,42 | 22,67 | 22,13 | 22,18 | -1,99% | 12.222.897,00 |
| 28.07.2026 | 22,61 | 22,68 | 22,45 | 22,63 | 0,53% | 9.234.434,00 |
| 27.07.2026 | 22,66 | 22,92 | 22,40 | 22,51 | -0,62% | 8.822.397,00 |
| 24.07.2026 | 22,70 | 22,90 | 22,57 | 22,65 | -0,31% | 8.061.568,00 |
| 23.07.2026 | 22,85 | 22,89 | 22,57 | 22,72 | -1,69% | 12.095.285,00 |
| 22.07.2026 | 22,76 | 23,11 | 22,73 | 23,11 | 0,70% | 13.138.066,00 |
| 21.07.2026 | 22,85 | 23,32 | 22,65 | 22,95 | -1,59% | 18.030.245,00 |
| 20.07.2026 | 23,58 | 23,73 | 23,23 | 23,32 | -0,98% | 14.591.398,00 |
| 17.07.2026 | 23,78 | 24,07 | 23,48 | 23,55 | -1,83% | 11.328.737,00 |
| 16.07.2026 | 23,64 | 24,04 | 23,53 | 23,99 | 1,95% | 9.770.151,00 |
| 15.07.2026 | 23,25 | 23,64 | 23,25 | 23,53 | 0,99% | 9.214.616,00 |
| 14.07.2026 | 23,31 | 23,54 | 23,11 | 23,30 | 0,34% | 9.876.183,00 |
| 13.07.2026 | 23,44 | 23,44 | 23,05 | 23,22 | -0,34% | 9.906.173,00 |
| 10.07.2026 | 23,28 | 23,45 | 23,19 | 23,30 | 0,87% | 11.117.749,00 |
| 09.07.2026 | 22,80 | 23,19 | 22,71 | 23,10 | 2,03% | 9.561.191,00 |
| 08.07.2026 | 23,25 | 23,25 | 22,49 | 22,64 | -3,12% | 10.247.957,00 |
| 07.07.2026 | 23,50 | 23,60 | 23,36 | 23,37 | -0,26% | 7.044.431,00 |
| 06.07.2026 | 22,97 | 23,45 | 22,97 | 23,43 | 1,78% | 12.371.326,00 |
| 02.07.2026 | 23,50 | 23,50 | 22,86 | 23,02 | -0,99% | 10.497.039,00 |
| 01.07.2026 | 23,06 | 23,51 | 22,93 | 23,25 | 0,87% | 11.474.452,00 |
| 30.06.2026 | 23,16 | 23,20 | 22,92 | 23,05 | -0,43% | 9.587.447,00 |
| 29.06.2026 | 23,20 | 23,35 | 23,07 | 23,15 | -0,47% | 13.195.836,00 |
| 26.06.2026 | 23,44 | 23,48 | 23,07 | 23,26 | -0,64% | 13.555.197,00 |
| 25.06.2026 | 23,27 | 23,72 | 23,25 | 23,41 | 1,25% | 11.209.290,00 |
| 24.06.2026 | 23,10 | 23,33 | 23,07 | 23,12 | 0,43% | 12.095.360,00 |
| 23.06.2026 | 22,78 | 23,06 | 22,71 | 23,02 | 0,83% | 11.301.492,00 |
| 22.06.2026 | 22,50 | 23,00 | 22,50 | 22,83 | 1,27% | 10.758.945,00 |
| 19.06.2026 | 22,57 | 22,58 | 22,54 | 22,54 | -0,21% | - |
| 18.06.2026 | 22,84 | 22,90 | 22,51 | 22,59 | -0,04% | 17.219.520,00 |
| 17.06.2026 | 22,76 | 23,12 | 22,45 | 22,60 | -0,66% | 10.811.192,00 |
| 16.06.2026 | 22,69 | 22,81 | 22,51 | 22,75 | 1,47% | 10.149.143,00 |
| 15.06.2026 | 22,91 | 22,97 | 22,37 | 22,42 | -1,23% | 12.559.242,00 |
| 12.06.2026 | 22,57 | 22,79 | 22,50 | 22,70 | 1,66% | 12.028.770,00 |
| 11.06.2026 | 22,11 | 22,45 | 21,96 | 22,33 | 1,59% | 12.699.603,00 |
| 10.06.2026 | 22,11 | 22,49 | 21,67 | 21,98 | -0,54% | 21.830.519,00 |
| 09.06.2026 | 21,95 | 22,31 | 21,73 | 22,10 | 1,42% | 15.993.242,00 |
| 08.06.2026 | 21,79 | 21,95 | 21,67 | 21,79 | 0,14% | 13.927.760,00 |
| 05.06.2026 | 21,67 | 21,93 | 21,56 | 21,76 | 0,42% | 12.561.094,00 |
| 04.06.2026 | 21,09 | 21,67 | 21,07 | 21,67 | 3,78% | 11.072.929,00 |
| 03.06.2026 | 21,02 | 21,06 | 20,81 | 20,88 | -1,42% | 12.652.807,00 |
| 02.06.2026 | 20,60 | 21,28 | 20,58 | 21,18 | 1,34% | 13.515.513,00 |
| 01.06.2026 | 21,12 | 21,22 | 20,89 | 20,90 | -2,02% | 10.584.043,00 |
| 29.05.2026 | 21,29 | 21,46 | 21,17 | 21,33 | -0,05% | 19.863.181,00 |
| 28.05.2026 | 21,38 | 21,43 | 21,12 | 21,34 | -0,74% | 16.565.812,00 |
| 27.05.2026 | 21,78 | 21,85 | 21,45 | 21,50 | -1,24% | 9.547.663,00 |
| 26.05.2026 | 21,66 | 21,87 | 21,61 | 21,77 | 0,97% | 6.664.913,00 |
| 22.05.2026 | 21,54 | 21,68 | 21,50 | 21,56 | 0,33% | 6.087.164,00 |
| 21.05.2026 | 21,34 | 21,52 | 21,21 | 21,49 | 0,37% | 6.517.774,00 |
| 20.05.2026 | 21,02 | 21,47 | 20,77 | 21,41 | 2,34% | 8.467.649,00 |