17,420$
-1,25%
Echtzeit-Aktienkurs Keycorp
Bid:
Ask:
Aktienkurse zur Keycorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 17,59 | 17,59 | 17,22 | 17,43 | -1,22% | 1.067.969,00 |
| 21.01.2025 | 17,44 | 17,88 | 17,29 | 17,64 | -3,61% | 27.267.227,00 |
| 17.01.2025 | 17,90 | 18,37 | 17,84 | 18,30 | 2,58% | 17.480.460,00 |
| 16.01.2025 | 17,92 | 18,06 | 17,67 | 17,84 | -1,65% | 16.413.077,00 |
| 15.01.2025 | 18,07 | 18,30 | 17,97 | 18,14 | 3,78% | 17.366.151,00 |
| 14.01.2025 | 17,15 | 17,52 | 17,11 | 17,48 | 2,70% | 12.190.997,00 |
| 13.01.2025 | 16,60 | 17,02 | 16,55 | 17,02 | 1,79% | 13.946.624,00 |
| 10.01.2025 | 16,95 | 16,95 | 16,59 | 16,72 | -2,28% | 16.167.147,00 |
| 08.01.2025 | 17,07 | 17,14 | 16,80 | 17,11 | -0,47% | 9.867.429,00 |
| 07.01.2025 | 17,54 | 17,64 | 17,11 | 17,19 | -1,09% | 10.886.387,00 |
| 06.01.2025 | 17,39 | 17,69 | 17,31 | 17,38 | 0,52% | 9.832.700,00 |
| 03.01.2025 | 17,06 | 17,31 | 16,78 | 17,29 | 1,83% | 7.008.752,00 |
| 02.01.2025 | 17,33 | 17,40 | 16,87 | 16,98 | -0,93% | 9.072.371,00 |
| 31.12.2024 | 17,18 | 17,36 | 17,07 | 17,14 | 0,18% | 6.068.136,00 |
| 30.12.2024 | 17,13 | 17,17 | 16,89 | 17,11 | -0,52% | 5.786.209,00 |
| 27.12.2024 | 17,27 | 17,49 | 17,13 | 17,20 | -1,09% | 6.597.113,00 |
| 26.12.2024 | 17,22 | 17,41 | 17,14 | 17,39 | 0,12% | 5.357.814,00 |
| 24.12.2024 | 17,21 | 17,38 | 17,15 | 17,37 | 0,87% | 4.280.164,00 |
| 23.12.2024 | 16,96 | 17,25 | 16,87 | 17,22 | 0,76% | 9.573.822,00 |
| 20.12.2024 | 16,76 | 17,26 | 16,67 | 17,09 | 1,67% | 29.210.516,00 |
| 19.12.2024 | 17,28 | 17,49 | 16,77 | 16,81 | -0,88% | 12.055.212,00 |
| 18.12.2024 | 17,91 | 17,97 | 16,89 | 16,96 | -4,72% | 14.129.256,00 |
| 17.12.2024 | 18,04 | 18,20 | 17,70 | 17,80 | -2,20% | 10.380.786,00 |
| 16.12.2024 | 18,06 | 18,34 | 18,03 | 18,20 | 0,39% | 10.731.515,00 |
| 13.12.2024 | 18,20 | 18,27 | 18,06 | 18,13 | 0,39% | 9.028.810,00 |
| 12.12.2024 | 18,36 | 18,44 | 18,03 | 18,06 | -1,37% | 7.742.667,00 |
| 11.12.2024 | 18,64 | 18,68 | 18,23 | 18,31 | -0,54% | 8.710.805,00 |
| 10.12.2024 | 18,61 | 18,83 | 18,14 | 18,41 | -0,70% | 12.870.445,00 |
| 09.12.2024 | 18,82 | 18,92 | 18,53 | 18,54 | -1,75% | 7.994.795,00 |
| 06.12.2024 | 18,73 | 18,89 | 18,50 | 18,87 | 0,80% | 7.001.343,00 |
| 05.12.2024 | 18,86 | 18,99 | 18,68 | 18,72 | -0,16% | 7.759.950,00 |
| 04.12.2024 | 18,90 | 18,90 | 18,60 | 18,75 | -0,32% | 8.372.866,00 |
| 03.12.2024 | 18,93 | 18,96 | 18,61 | 18,81 | -1,57% | 8.780.478,00 |
| 02.12.2024 | 19,55 | 19,58 | 19,03 | 19,11 | -1,90% | 9.819.532,00 |
| 29.11.2024 | 19,60 | 19,61 | 19,31 | 19,48 | -0,20% | 5.524.775,00 |
| 27.11.2024 | 19,69 | 19,77 | 19,44 | 19,52 | -0,71% | 5.960.293,00 |
| 26.11.2024 | 19,77 | 19,84 | 19,60 | 19,66 | -0,76% | 8.192.546,00 |
| 25.11.2024 | 19,79 | 20,04 | 19,77 | 19,81 | 1,07% | 8.530.027,00 |
| 22.11.2024 | 19,18 | 19,63 | 19,18 | 19,60 | 1,98% | 7.997.185,00 |
| 21.11.2024 | 19,10 | 19,46 | 19,05 | 19,22 | 1,05% | 6.311.840,00 |
| 20.11.2024 | 19,08 | 19,16 | 18,85 | 19,02 | 0,11% | 4.536.255,00 |
| 19.11.2024 | 18,85 | 19,20 | 18,84 | 19,00 | -1,20% | 7.524.149,00 |
| 18.11.2024 | 19,15 | 19,28 | 19,09 | 19,23 | 0,37% | 7.319.505,00 |
| 15.11.2024 | 19,21 | 19,35 | 18,96 | 19,16 | 0,10% | 7.951.870,00 |
| 14.11.2024 | 19,08 | 19,31 | 18,94 | 19,14 | 0,47% | 4.805.672,00 |
| 13.11.2024 | 19,29 | 19,54 | 19,04 | 19,05 | -0,68% | 7.656.171,00 |
| 12.11.2024 | 19,14 | 19,36 | 19,04 | 19,18 | -0,36% | 7.430.899,00 |
| 11.11.2024 | 19,34 | 19,49 | 19,19 | 19,25 | 1,48% | 6.616.670,00 |
| 08.11.2024 | 19,05 | 19,28 | 18,80 | 18,97 | -0,99% | 15.226.271,00 |
| 07.11.2024 | 19,56 | 19,74 | 19,02 | 19,16 | -4,06% | 13.779.591,00 |
| 06.11.2024 | 18,49 | 20,00 | 18,49 | 19,97 | 15,70% | 27.014.895,00 |
| 05.11.2024 | 17,14 | 17,31 | 17,08 | 17,26 | 1,29% | 5.582.342,00 |
| 04.11.2024 | 17,22 | 17,27 | 17,02 | 17,04 | -0,87% | 8.129.013,00 |
| 01.11.2024 | 17,34 | 17,54 | 17,15 | 17,19 | -0,35% | 7.053.213,00 |
| 31.10.2024 | 17,51 | 17,59 | 17,25 | 17,25 | -1,37% | 9.138.203,00 |
| 30.10.2024 | 17,38 | 17,81 | 17,38 | 17,49 | 0,63% | 11.121.107,00 |
| 29.10.2024 | 17,50 | 17,58 | 17,35 | 17,38 | -0,97% | 7.495.856,00 |
| 28.10.2024 | 17,23 | 17,63 | 17,14 | 17,55 | 2,99% | 10.506.019,00 |
| 25.10.2024 | 17,44 | 17,45 | 16,99 | 17,04 | -1,10% | 7.423.181,00 |
| 24.10.2024 | 17,17 | 17,28 | 17,02 | 17,23 | 0,88% | 8.337.061,00 |
| 23.10.2024 | 17,09 | 17,29 | 16,96 | 17,08 | -0,52% | 5.911.199,00 |
| 22.10.2024 | 17,06 | 17,23 | 17,00 | 17,17 | 0,47% | 8.521.903,00 |
| 21.10.2024 | 17,36 | 17,53 | 17,06 | 17,09 | -1,50% | 7.493.752,00 |
| 18.10.2024 | 17,16 | 17,48 | 17,16 | 17,35 | 0,58% | 10.728.839,00 |
| 17.10.2024 | 17,20 | 17,52 | 16,90 | 17,25 | -2,54% | 16.550.136,00 |
| 16.10.2024 | 17,72 | 17,88 | 17,56 | 17,70 | 1,20% | 11.854.331,00 |
| 15.10.2024 | 17,48 | 17,94 | 17,46 | 17,49 | 0,52% | 11.298.923,00 |
| 14.10.2024 | 17,03 | 17,44 | 16,91 | 17,40 | 1,05% | 11.781.683,00 |
| 11.10.2024 | 16,98 | 17,47 | 16,93 | 17,22 | 2,26% | 10.220.343,00 |
| 10.10.2024 | 16,74 | 16,91 | 16,62 | 16,84 | -0,18% | 7.278.822,00 |
| 09.10.2024 | 16,73 | 17,01 | 16,65 | 16,87 | 0,84% | 7.241.552,00 |
| 08.10.2024 | 16,84 | 16,90 | 16,70 | 16,73 | -0,24% | 7.089.763,00 |
| 07.10.2024 | 16,69 | 16,87 | 16,55 | 16,77 | -0,06% | 6.195.466,00 |
| 04.10.2024 | 16,65 | 16,99 | 16,61 | 16,78 | 2,50% | 9.477.952,00 |
| 03.10.2024 | 16,12 | 16,38 | 15,95 | 16,37 | 0,99% | 8.052.214,00 |
| 02.10.2024 | 16,23 | 16,51 | 16,14 | 16,21 | -0,18% | 6.795.263,00 |
| 01.10.2024 | 16,59 | 16,64 | 16,05 | 16,24 | -3,04% | 8.875.289,00 |
| 30.09.2024 | 16,59 | 16,81 | 16,47 | 16,75 | 0,84% | 6.127.499,00 |
| 27.09.2024 | 16,64 | 16,76 | 16,44 | 16,61 | 0,36% | 5.057.173,00 |
| 26.09.2024 | 16,56 | 16,71 | 16,42 | 16,55 | 1,04% | 9.227.108,00 |
| 25.09.2024 | 16,63 | 16,67 | 16,35 | 16,38 | -1,44% | 10.594.632,00 |
| 24.09.2024 | 16,81 | 17,01 | 16,52 | 16,62 | -1,13% | 9.319.386,00 |
| 23.09.2024 | 17,13 | 17,24 | 16,78 | 16,81 | -1,81% | 9.916.221,00 |
| 20.09.2024 | 17,22 | 17,33 | 16,94 | 17,12 | -1,27% | 20.004.598,00 |
| 19.09.2024 | 16,98 | 17,39 | 16,87 | 17,34 | 4,52% | 14.870.200,00 |
| 18.09.2024 | 16,57 | 16,97 | 16,39 | 16,59 | 0,12% | 9.799.878,00 |
| 17.09.2024 | 16,42 | 16,69 | 16,38 | 16,57 | 1,84% | 8.133.187,00 |
| 16.09.2024 | 16,07 | 16,40 | 16,07 | 16,27 | 1,12% | 6.378.675,00 |
| 13.09.2024 | 16,24 | 16,49 | 15,85 | 16,09 | -0,06% | 13.185.865,00 |
| 12.09.2024 | 15,98 | 16,21 | 15,86 | 16,10 | 1,13% | 10.854.138,00 |
| 11.09.2024 | 15,75 | 16,00 | 15,40 | 15,92 | 0,25% | 10.864.510,00 |
| 10.09.2024 | 16,19 | 16,19 | 15,67 | 15,88 | -1,85% | 12.984.193,00 |
| 09.09.2024 | 15,81 | 16,65 | 15,75 | 16,18 | 3,06% | 21.435.684,00 |
| 06.09.2024 | 16,24 | 16,36 | 15,69 | 15,70 | -3,33% | 12.443.269,00 |
| 05.09.2024 | 16,65 | 16,65 | 16,14 | 16,24 | -1,34% | 14.781.040,00 |
| 04.09.2024 | 16,68 | 16,70 | 16,30 | 16,46 | -1,61% | 16.510.258,00 |
| 03.09.2024 | 16,82 | 17,00 | 16,64 | 16,73 | -1,93% | 13.437.267,00 |
| 30.08.2024 | 16,89 | 17,08 | 16,81 | 17,06 | 1,07% | 12.129.062,00 |
| 29.08.2024 | 16,84 | 17,00 | 16,59 | 16,88 | 0,84% | 12.606.926,00 |
| 28.08.2024 | 16,64 | 16,90 | 16,62 | 16,74 | 0,42% | 7.722.612,00 |