264,000€
-1,12%
Echtzeit-Aktienkurs GRUPA KETY A ZY 2,50
Bid:
Ask:
Aktienkurse zur GRUPA KETY A ZY 2,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 266,00 | 267,90 | 264,20 | 266,80 | -0,07% | - |
| 20.04.2026 | 271,30 | 271,30 | 265,40 | 267,00 | -2,13% | - |
| 17.04.2026 | 261,60 | 273,10 | 259,90 | 272,80 | 4,68% | - |
| 16.04.2026 | 259,00 | 263,70 | 257,70 | 260,60 | 1,64% | 15,00 |
| 15.04.2026 | 256,80 | 257,00 | 252,50 | 256,40 | 1,67% | - |
| 14.04.2026 | 254,30 | 256,20 | 251,60 | 252,20 | 0,40% | - |
| 13.04.2026 | 254,00 | 254,20 | 250,40 | 251,20 | -1,88% | - |
| 10.04.2026 | 252,50 | 256,20 | 247,10 | 256,00 | 2,11% | - |
| 09.04.2026 | 248,30 | 251,00 | 246,80 | 250,70 | 0,48% | 10,00 |
| 08.04.2026 | 239,00 | 249,50 | 239,00 | 249,50 | 6,26% | - |
| 07.04.2026 | 238,20 | 240,70 | 234,60 | 234,80 | -1,39% | - |
| 02.04.2026 | 231,80 | 238,30 | 230,20 | 238,10 | 1,58% | - |
| 01.04.2026 | 232,10 | 238,20 | 231,90 | 234,40 | 1,91% | - |
| 31.03.2026 | 228,80 | 232,30 | 228,30 | 230,00 | 1,23% | - |
| 30.03.2026 | 228,80 | 230,40 | 226,70 | 227,20 | -0,57% | 40,00 |
| 27.03.2026 | 226,10 | 230,60 | 224,00 | 228,50 | 1,38% | - |
| 26.03.2026 | 226,30 | 226,40 | 221,30 | 225,40 | -1,57% | - |
| 25.03.2026 | 224,40 | 231,20 | 224,10 | 229,00 | 2,51% | - |
| 24.03.2026 | 224,60 | 225,90 | 221,20 | 223,40 | -0,84% | - |
| 23.03.2026 | 220,60 | 226,10 | 210,90 | 225,30 | 1,21% | - |
| 20.03.2026 | 228,60 | 230,80 | 222,60 | 222,60 | -2,07% | - |
| 19.03.2026 | 228,50 | 229,10 | 224,90 | 227,30 | -1,90% | - |
| 18.03.2026 | 234,00 | 236,90 | 230,80 | 231,70 | -0,39% | - |
| 17.03.2026 | 222,50 | 234,00 | 221,80 | 232,60 | 4,30% | - |
| 16.03.2026 | 223,40 | 224,80 | 220,50 | 223,00 | 0,41% | - |
| 13.03.2026 | 226,30 | 226,80 | 222,00 | 222,10 | -3,06% | - |
| 12.03.2026 | 232,40 | 233,20 | 227,60 | 229,10 | -1,88% | - |
| 11.03.2026 | 234,60 | 235,60 | 230,20 | 233,50 | -0,93% | - |
| 10.03.2026 | 237,20 | 241,40 | 234,20 | 235,70 | 0,26% | - |
| 09.03.2026 | 234,80 | 237,70 | 231,40 | 235,10 | -0,97% | - |
| 06.03.2026 | 243,90 | 245,50 | 235,80 | 237,40 | -2,74% | - |
| 05.03.2026 | 247,00 | 247,10 | 243,50 | 244,10 | -0,57% | - |
| 04.03.2026 | 238,60 | 247,90 | 238,40 | 245,50 | 2,72% | - |
| 03.03.2026 | 251,50 | 251,50 | 237,50 | 239,00 | -5,20% | 1,00 |
| 02.03.2026 | 254,20 | 254,30 | 246,80 | 252,10 | -2,29% | - |
| 27.02.2026 | 260,80 | 262,60 | 257,60 | 258,00 | -1,07% | - |
| 26.02.2026 | 258,50 | 261,20 | 258,30 | 260,80 | 1,68% | - |
| 25.02.2026 | 254,50 | 256,80 | 253,90 | 256,50 | 1,91% | - |
| 24.02.2026 | 252,40 | 252,40 | 251,70 | 251,70 | -0,51% | - |
| 23.02.2026 | 251,40 | 254,30 | 250,60 | 253,00 | 0,92% | - |
| 20.02.2026 | 251,40 | 252,00 | 249,40 | 250,70 | -0,04% | 1,00 |
| 19.02.2026 | 255,30 | 255,80 | 248,40 | 250,80 | -0,95% | - |
| 18.02.2026 | 250,80 | 253,30 | 250,60 | 253,20 | 0,24% | - |
| 17.02.2026 | 253,20 | 254,40 | 252,20 | 252,60 | -0,94% | - |
| 16.02.2026 | 254,00 | 255,20 | 252,90 | 255,00 | 1,03% | - |
| 13.02.2026 | 255,50 | 256,30 | 252,20 | 252,40 | -1,98% | 15,00 |
| 12.02.2026 | 255,50 | 258,60 | 255,20 | 257,50 | 1,66% | - |
| 11.02.2026 | 251,20 | 253,60 | 249,20 | 253,30 | 0,80% | - |
| 10.02.2026 | 255,70 | 257,40 | 250,10 | 251,30 | -1,80% | 1,00 |
| 09.02.2026 | 247,20 | 256,00 | 247,10 | 255,90 | 3,98% | 1,00 |
| 06.02.2026 | 243,20 | 247,20 | 242,60 | 246,10 | 0,49% | 2,00 |
| 05.02.2026 | 246,10 | 247,10 | 243,00 | 244,90 | -0,12% | 25,00 |
| 04.02.2026 | 247,00 | 247,80 | 244,70 | 245,20 | -0,20% | - |
| 03.02.2026 | 241,90 | 248,10 | 240,70 | 245,70 | 2,25% | - |
| 02.02.2026 | 240,30 | 242,20 | 237,90 | 240,30 | 0,21% | - |
| 30.01.2026 | 239,70 | 240,80 | 237,20 | 239,80 | -1,11% | - |
| 29.01.2026 | 240,30 | 243,50 | 240,30 | 242,50 | 1,00% | - |
| 28.01.2026 | 242,70 | 243,50 | 238,40 | 240,10 | -2,40% | - |
| 27.01.2026 | 241,30 | 246,30 | 240,30 | 246,00 | 1,65% | - |
| 26.01.2026 | 244,00 | 244,10 | 238,90 | 242,00 | -0,66% | - |
| 23.01.2026 | 244,10 | 244,60 | 242,00 | 243,60 | 0,45% | 2,00 |
| 22.01.2026 | 241,80 | 244,40 | 239,90 | 242,50 | 2,71% | - |
| 21.01.2026 | 238,10 | 238,50 | 235,70 | 236,10 | -0,67% | - |
| 20.01.2026 | 234,60 | 237,90 | 232,00 | 237,70 | 1,36% | - |
| 19.01.2026 | 237,70 | 238,60 | 232,70 | 234,50 | -2,49% | - |
| 16.01.2026 | 240,00 | 240,50 | 238,50 | 240,50 | 1,09% | - |
| 15.01.2026 | 236,30 | 240,00 | 235,60 | 237,90 | 1,32% | - |
| 14.01.2026 | 234,50 | 238,10 | 234,00 | 234,80 | 0,00% | 23,00 |
| 13.01.2026 | 234,60 | 236,50 | 232,00 | 234,80 | 0,60% | - |
| 12.01.2026 | 233,20 | 233,40 | 229,90 | 233,40 | 0,95% | - |
| 09.01.2026 | 229,30 | 231,40 | 224,90 | 231,20 | 2,62% | - |
| 08.01.2026 | 228,10 | 228,50 | 223,50 | 225,30 | -1,10% | - |
| 07.01.2026 | 218,70 | 228,20 | 218,70 | 227,80 | 3,73% | - |
| 05.01.2026 | 222,10 | 225,10 | 215,90 | 219,60 | -0,32% | - |
| 02.01.2026 | 217,80 | 222,90 | 215,50 | 220,30 | 1,43% | - |
| 30.12.2025 | 216,90 | 221,70 | 213,50 | 217,20 | 0,88% | - |
| 29.12.2025 | 213,20 | 216,50 | 210,90 | 215,30 | 0,75% | - |
| 23.12.2025 | 213,20 | 216,20 | 209,50 | 213,70 | 0,71% | - |
| 22.12.2025 | 213,40 | 215,60 | 208,60 | 212,20 | -1,39% | - |
| 19.12.2025 | 212,30 | 217,00 | 210,20 | 215,20 | 0,42% | - |
| 18.12.2025 | 217,00 | 217,60 | 205,90 | 214,30 | -4,63% | - |
| 17.12.2025 | 221,60 | 225,30 | 218,40 | 224,70 | 1,22% | - |
| 16.12.2025 | 219,20 | 224,00 | 216,90 | 222,00 | 1,88% | 10,00 |
| 15.12.2025 | 220,10 | 225,30 | 216,00 | 217,90 | -0,86% | - |
| 12.12.2025 | 222,90 | 224,80 | 217,40 | 219,80 | -0,95% | 3,00 |
| 11.12.2025 | 222,60 | 225,10 | 219,10 | 221,90 | 0,18% | - |
| 10.12.2025 | 222,40 | 226,30 | 218,70 | 221,50 | 0,32% | - |
| 09.12.2025 | 216,50 | 225,00 | 216,50 | 220,80 | 0,78% | - |
| 08.12.2025 | 219,30 | 221,90 | 215,70 | 219,10 | -0,59% | - |
| 05.12.2025 | 226,10 | 231,80 | 219,00 | 220,40 | -2,78% | 22,00 |
| 04.12.2025 | 225,20 | 229,70 | 223,10 | 226,70 | 0,76% | 19,00 |
| 03.12.2025 | 227,60 | 231,70 | 224,10 | 225,00 | -0,84% | - |
| 02.12.2025 | 227,10 | 231,90 | 224,60 | 226,90 | -0,04% | - |
| 01.12.2025 | 227,10 | 231,00 | 222,90 | 227,00 | -0,09% | - |
| 28.11.2025 | 226,60 | 229,80 | 223,20 | 227,20 | -0,04% | - |
| 27.11.2025 | 226,20 | 230,10 | 223,50 | 227,30 | 0,62% | - |
| 26.11.2025 | 224,40 | 227,70 | 220,70 | 225,90 | 0,98% | 52,00 |
| 25.11.2025 | 218,50 | 226,70 | 216,70 | 223,70 | 2,43% | - |
| 24.11.2025 | 217,00 | 221,80 | 213,10 | 218,40 | 2,58% | - |
| 21.11.2025 | 215,50 | 216,00 | 207,60 | 212,90 | -1,75% | - |