12,600€
Echtzeit-Aktienkurs Kelly Services
Bid:
Ask:
Aktienkurse zur Kelly Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 05.11.2026 | 15,05 | 15,15 | 11,90 | 12,60 | -16,56% | - |
| 04.11.2026 | 14,50 | 15,25 | 14,50 | 15,10 | 2,72% | - |
| 03.11.2026 | 14,90 | 15,15 | 14,30 | 14,70 | -2,65% | - |
| 02.11.2026 | 14,70 | 15,10 | 14,50 | 15,10 | 1,34% | - |
| 30.10.2026 | 14,40 | 14,90 | 14,40 | 14,90 | 2,05% | - |
| 29.10.2026 | 14,70 | 15,00 | 14,25 | 14,60 | -1,35% | - |
| 28.10.2026 | 14,80 | 15,00 | 14,60 | 14,80 | 0,00% | - |
| 27.10.2026 | 14,90 | 14,90 | 14,60 | 14,80 | -0,67% | - |
| 26.10.2026 | 15,10 | 15,20 | 14,65 | 14,90 | -0,67% | 850,00 |
| 23.10.2026 | 14,80 | 15,30 | 14,75 | 15,00 | 1,69% | - |
| 22.10.2026 | 14,50 | 14,90 | 14,35 | 14,75 | 1,03% | - |
| 21.10.2026 | 14,00 | 14,75 | 14,00 | 14,60 | 5,80% | 16.000,00 |
| 20.10.2026 | 13,50 | 14,10 | 13,50 | 13,80 | 1,47% | - |
| 19.10.2026 | 13,50 | 14,40 | 13,40 | 13,60 | 0,00% | - |
| 16.10.2026 | 13,90 | 14,10 | 13,40 | 13,60 | -2,16% | - |
| 15.10.2026 | 13,75 | 14,00 | 13,70 | 13,90 | -2,11% | - |
| 14.10.2026 | 14,10 | 14,35 | 13,80 | 14,20 | 1,43% | - |
| 13.10.2026 | 13,90 | 14,20 | 13,70 | 14,00 | 0,72% | - |
| 12.10.2026 | 14,00 | 14,25 | 13,75 | 13,90 | -0,71% | - |
| 09.10.2026 | 14,30 | 14,55 | 13,70 | 14,00 | -2,10% | - |
| 08.10.2026 | 14,20 | 14,50 | 13,70 | 14,30 | 3,62% | - |
| 07.10.2026 | 13,90 | 14,30 | 13,60 | 13,80 | -1,43% | - |
| 06.10.2026 | 14,15 | 14,15 | 13,80 | 14,00 | -1,41% | - |
| 05.10.2026 | 14,05 | 14,25 | 14,00 | 14,20 | 1,43% | - |
| 02.10.2026 | 14,65 | 14,75 | 13,90 | 14,00 | -4,76% | - |
| 01.10.2026 | 14,30 | 14,90 | 14,30 | 14,70 | 2,80% | - |
| 30.09.2026 | 14,50 | 14,60 | 14,30 | 14,30 | 0,70% | - |
| 29.09.2026 | 14,60 | 14,60 | 14,00 | 14,20 | -1,39% | - |
| 28.09.2026 | 14,45 | 14,60 | 14,20 | 14,40 | 0,70% | 600,00 |
| 25.09.2026 | 14,45 | 14,55 | 14,30 | 14,30 | -0,69% | - |
| 24.09.2026 | 14,40 | 14,60 | 14,10 | 14,40 | -0,35% | - |
| 23.09.2026 | 14,50 | 14,70 | 14,30 | 14,45 | -1,70% | - |
| 22.09.2026 | 14,20 | 14,70 | 14,15 | 14,70 | 2,80% | - |
| 21.09.2026 | 14,10 | 14,40 | 14,05 | 14,30 | 1,42% | - |
| 18.09.2026 | 14,20 | 14,50 | 13,80 | 14,10 | -0,70% | - |
| 17.09.2026 | 14,20 | 14,30 | 13,95 | 14,20 | -2,07% | - |
| 16.09.2026 | 14,30 | 14,50 | 14,05 | 14,50 | 1,40% | - |
| 15.09.2026 | 14,05 | 14,50 | 13,80 | 14,30 | 3,62% | - |
| 14.09.2026 | 13,70 | 14,40 | 13,70 | 13,80 | -2,13% | - |
| 11.09.2026 | 13,75 | 14,10 | 13,50 | 14,10 | 0,00% | - |
| 10.09.2026 | 13,75 | 14,10 | 13,60 | 14,10 | 0,71% | - |
| 09.09.2026 | 13,80 | 14,10 | 13,40 | 14,00 | 2,19% | - |
| 08.09.2026 | 14,40 | 14,50 | 13,70 | 13,70 | -5,52% | - |
| 07.09.2026 | 14,40 | 14,50 | 14,40 | 14,50 | 2,84% | - |
| 04.09.2026 | 14,20 | 14,60 | 13,90 | 14,10 | -1,40% | - |
| 03.09.2026 | 14,20 | 14,50 | 14,05 | 14,30 | -0,69% | - |
| 02.09.2026 | 14,45 | 14,55 | 14,20 | 14,40 | 0,70% | - |
| 01.09.2026 | 14,70 | 15,00 | 14,30 | 14,30 | -2,72% | - |
| 31.08.2026 | 14,85 | 14,95 | 14,60 | 14,70 | 0,68% | - |
| 28.08.2026 | 14,60 | 15,10 | 14,40 | 14,60 | 0,69% | - |
| 27.08.2026 | 14,60 | 14,90 | 14,30 | 14,50 | 0,00% | - |
| 26.08.2026 | 14,50 | 14,80 | 14,30 | 14,50 | 1,40% | - |
| 25.08.2026 | 14,40 | 14,80 | 14,20 | 14,30 | -0,69% | - |
| 24.08.2026 | 14,50 | 14,85 | 14,30 | 14,40 | 0,70% | - |
| 21.08.2026 | 14,20 | 14,70 | 14,15 | 14,30 | 0,00% | - |
| 20.08.2026 | 14,10 | 14,50 | 14,10 | 14,30 | 0,00% | - |
| 19.08.2026 | 14,15 | 14,50 | 14,10 | 14,30 | 69,23% | 2.028,00 |
| 05.05.2026 | 8,35 | 8,45 | 8,28 | 8,45 | 1,20% | 36,00 |
| 04.05.2026 | 8,25 | 8,45 | 8,20 | 8,35 | 0,00% | 126,00 |
| 30.04.2026 | 8,35 | 8,40 | 8,25 | 8,35 | -0,60% | - |
| 29.04.2026 | 8,48 | 8,50 | 8,30 | 8,40 | -1,18% | - |
| 28.04.2026 | 8,18 | 8,63 | 8,18 | 8,50 | 3,66% | - |
| 27.04.2026 | 8,23 | 8,35 | 8,13 | 8,20 | -0,61% | - |
| 24.04.2026 | 8,13 | 8,25 | 7,98 | 8,25 | 1,85% | - |
| 23.04.2026 | 8,18 | 8,23 | 8,00 | 8,10 | -1,22% | 85,00 |
| 22.04.2026 | 8,00 | 8,23 | 8,00 | 8,20 | 1,55% | - |
| 21.04.2026 | 8,10 | 8,30 | 8,08 | 8,08 | -0,31% | - |
| 20.04.2026 | 8,10 | 8,25 | 7,98 | 8,10 | 0,00% | - |
| 17.04.2026 | 7,93 | 8,15 | 7,88 | 8,10 | 1,89% | - |
| 16.04.2026 | 7,93 | 8,00 | 7,70 | 7,95 | 0,00% | - |
| 15.04.2026 | 7,80 | 7,95 | 7,75 | 7,95 | 1,92% | - |
| 14.04.2026 | 7,68 | 7,93 | 7,60 | 7,80 | 1,30% | - |
| 13.04.2026 | 7,48 | 7,75 | 7,35 | 7,70 | 3,36% | - |
| 10.04.2026 | 7,50 | 7,53 | 7,35 | 7,45 | -0,67% | - |
| 09.04.2026 | 7,48 | 7,50 | 7,15 | 7,50 | 0,00% | - |
| 08.04.2026 | 7,53 | 7,78 | 7,45 | 7,50 | -0,66% | 15.051,00 |
| 07.04.2026 | 7,63 | 7,68 | 7,50 | 7,55 | -1,31% | - |
| 02.04.2026 | 7,50 | 7,68 | 7,35 | 7,65 | 2,00% | - |
| 01.04.2026 | 7,60 | 7,75 | 7,50 | 7,50 | -2,60% | - |
| 31.03.2026 | 7,83 | 7,93 | 7,58 | 7,70 | -1,91% | - |
| 30.03.2026 | 7,65 | 7,85 | 7,63 | 7,85 | 2,61% | - |
| 27.03.2026 | 7,70 | 7,75 | 7,50 | 7,65 | -1,29% | - |
| 26.03.2026 | 7,73 | 7,98 | 7,63 | 7,75 | 0,00% | 5.000,00 |
| 25.03.2026 | 7,45 | 7,95 | 7,45 | 7,75 | 1,97% | - |
| 24.03.2026 | 7,55 | 7,63 | 7,40 | 7,60 | 0,66% | - |
| 23.03.2026 | 7,35 | 7,60 | 7,20 | 7,55 | 2,03% | - |
| 20.03.2026 | 7,38 | 7,48 | 7,25 | 7,40 | 0,00% | 5.000,00 |
| 19.03.2026 | 7,33 | 7,43 | 7,20 | 7,40 | 1,37% | - |
| 18.03.2026 | 7,38 | 7,45 | 7,28 | 7,30 | -1,35% | - |
| 17.03.2026 | 7,43 | 7,63 | 7,28 | 7,40 | -0,67% | - |
| 16.03.2026 | 7,45 | 7,55 | 7,40 | 7,45 | -0,67% | - |
| 13.03.2026 | 7,58 | 7,65 | 7,38 | 7,50 | -0,66% | - |
| 12.03.2026 | 7,65 | 7,83 | 7,43 | 7,55 | -1,31% | - |
| 11.03.2026 | 7,73 | 8,23 | 7,50 | 7,65 | -1,92% | - |
| 10.03.2026 | 7,73 | 8,00 | 7,53 | 7,80 | 0,65% | 7.700,00 |
| 09.03.2026 | 7,95 | 8,00 | 7,60 | 7,75 | -2,52% | - |
| 06.03.2026 | 8,08 | 8,10 | 7,83 | 7,95 | -1,85% | - |
| 05.03.2026 | 8,03 | 8,18 | 7,98 | 8,10 | 0,62% | - |
| 04.03.2026 | 8,03 | 8,13 | 7,90 | 8,05 | 0,00% | - |