15,710$
-3,26%
Echtzeit-Aktienkurs KeyCorp
Bid:
Ask:
Aktienkurse zur KeyCorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.08.2024 | 16,60 | 16,84 | 16,60 | 16,67 | -1,65% | 10.907.439,00 |
| 26.08.2024 | 17,19 | 17,19 | 16,85 | 16,95 | -0,70% | 10.292.169,00 |
| 23.08.2024 | 16,57 | 17,20 | 16,47 | 17,07 | 3,96% | 22.895.322,00 |
| 22.08.2024 | 16,48 | 16,66 | 16,35 | 16,42 | -0,12% | 11.745.317,00 |
| 21.08.2024 | 16,76 | 16,76 | 16,35 | 16,44 | -1,32% | 10.201.280,00 |
| 20.08.2024 | 16,63 | 16,74 | 16,47 | 16,66 | -0,24% | 13.741.302,00 |
| 19.08.2024 | 16,39 | 16,72 | 16,39 | 16,70 | 1,89% | 12.385.083,00 |
| 16.08.2024 | 16,19 | 16,51 | 16,17 | 16,39 | 1,17% | 12.611.080,00 |
| 15.08.2024 | 15,90 | 16,44 | 15,90 | 16,20 | 3,58% | 16.387.189,00 |
| 14.08.2024 | 15,78 | 15,86 | 15,60 | 15,64 | -0,32% | 14.721.912,00 |
| 13.08.2024 | 16,09 | 16,09 | 15,53 | 15,69 | -1,57% | 25.932.059,00 |
| 12.08.2024 | 17,04 | 17,09 | 15,75 | 15,94 | 9,10% | 45.748.069,00 |
| 09.08.2024 | 14,54 | 14,64 | 14,43 | 14,61 | 0,48% | 15.510.976,00 |
| 08.08.2024 | 14,43 | 14,58 | 14,35 | 14,54 | 2,54% | 12.486.518,00 |
| 07.08.2024 | 14,53 | 14,73 | 14,16 | 14,18 | -0,56% | 12.994.218,00 |
| 06.08.2024 | 14,14 | 14,54 | 14,04 | 14,26 | 0,99% | 12.978.437,00 |
| 05.08.2024 | 13,87 | 14,24 | 13,63 | 14,12 | -2,28% | 19.469.924,00 |
| 02.08.2024 | 14,79 | 14,83 | 14,27 | 14,45 | -5,06% | 19.973.460,00 |
| 01.08.2024 | 16,09 | 16,14 | 15,14 | 15,22 | -5,64% | 14.667.159,00 |
| 31.07.2024 | 16,25 | 16,48 | 16,07 | 16,13 | -0,74% | 12.813.466,00 |
| 30.07.2024 | 16,29 | 16,49 | 16,16 | 16,25 | 0,25% | 12.139.790,00 |
| 29.07.2024 | 16,48 | 16,51 | 16,14 | 16,21 | -1,52% | 16.121.989,00 |
| 26.07.2024 | 16,25 | 16,47 | 16,13 | 16,46 | 2,05% | 14.594.331,00 |
| 25.07.2024 | 15,83 | 16,28 | 15,74 | 16,13 | 2,15% | 11.348.842,00 |
| 24.07.2024 | 15,93 | 16,13 | 15,75 | 15,79 | -0,44% | 13.116.653,00 |
| 23.07.2024 | 15,74 | 16,02 | 15,70 | 15,86 | 0,57% | 16.684.519,00 |
| 22.07.2024 | 15,50 | 15,78 | 15,23 | 15,77 | 1,15% | 18.631.820,00 |
| 19.07.2024 | 15,55 | 15,79 | 15,39 | 15,59 | 0,19% | 20.292.867,00 |
| 18.07.2024 | 15,85 | 16,13 | 15,50 | 15,56 | -4,01% | 30.295.695,00 |
| 17.07.2024 | 15,90 | 16,47 | 15,86 | 16,21 | 1,38% | 23.902.584,00 |
| 16.07.2024 | 15,54 | 16,01 | 15,45 | 15,99 | 3,16% | 16.959.411,00 |
| 15.07.2024 | 15,49 | 15,63 | 15,36 | 15,50 | 1,91% | 13.686.452,00 |
| 12.07.2024 | 15,12 | 15,35 | 14,98 | 15,21 | 0,53% | 14.484.838,00 |
| 11.07.2024 | 14,94 | 15,22 | 14,86 | 15,13 | 3,14% | 13.850.628,00 |
| 10.07.2024 | 14,37 | 14,71 | 14,27 | 14,67 | 2,66% | 9.916.656,00 |
| 09.07.2024 | 13,98 | 14,38 | 13,93 | 14,29 | 1,85% | 7.902.097,00 |
| 08.07.2024 | 13,82 | 14,13 | 13,82 | 14,03 | 0,57% | 12.048.479,00 |
| 05.07.2024 | 14,25 | 14,32 | 13,93 | 13,95 | -2,24% | 17.588.282,00 |
| 03.07.2024 | 14,43 | 14,48 | 14,26 | 14,27 | -1,11% | 5.939.996,00 |
| 02.07.2024 | 14,19 | 14,45 | 14,16 | 14,43 | 1,48% | 10.257.836,00 |
| 01.07.2024 | 14,20 | 14,50 | 14,18 | 14,22 | 0,07% | 11.956.247,00 |
| 28.06.2024 | 13,77 | 14,24 | 13,70 | 14,21 | 4,33% | 21.144.165,00 |
| 27.06.2024 | 13,50 | 13,67 | 13,40 | 13,62 | 0,67% | 8.524.699,00 |
| 26.06.2024 | 13,43 | 13,57 | 13,41 | 13,53 | -0,88% | 13.151.501,00 |
| 25.06.2024 | 13,85 | 13,96 | 13,63 | 13,65 | -1,94% | 12.951.216,00 |
| 24.06.2024 | 13,64 | 14,02 | 13,52 | 13,92 | 2,35% | 13.248.069,00 |
| 21.06.2024 | 13,63 | 13,64 | 13,44 | 13,60 | -0,29% | 17.941.671,00 |
| 20.06.2024 | 13,53 | 13,70 | 13,40 | 13,64 | 0,44% | 10.497.999,00 |
| 18.06.2024 | 13,54 | 13,71 | 13,46 | 13,58 | 0,15% | 13.803.904,00 |
| 17.06.2024 | 13,35 | 13,58 | 13,14 | 13,56 | 1,50% | 14.776.617,00 |
| 14.06.2024 | 13,37 | 13,51 | 13,11 | 13,36 | -2,05% | 14.013.216,00 |
| 13.06.2024 | 13,66 | 13,73 | 13,48 | 13,64 | -0,66% | 12.393.848,00 |
| 12.06.2024 | 13,83 | 14,12 | 13,63 | 13,73 | 2,31% | 16.371.860,00 |
| 11.06.2024 | 13,52 | 13,56 | 13,28 | 13,42 | -1,83% | 15.997.567,00 |
| 10.06.2024 | 13,75 | 13,79 | 13,51 | 13,67 | -1,87% | 13.352.849,00 |
| 07.06.2024 | 13,79 | 14,03 | 13,79 | 13,93 | 0,00% | 11.586.382,00 |
| 06.06.2024 | 13,89 | 14,00 | 13,81 | 13,93 | 0,51% | 8.018.152,00 |
| 05.06.2024 | 13,94 | 14,00 | 13,76 | 13,86 | -0,07% | 7.731.370,00 |
| 04.06.2024 | 13,91 | 14,12 | 13,70 | 13,87 | -1,77% | 12.702.699,00 |
| 03.06.2024 | 14,46 | 14,49 | 13,94 | 14,12 | -1,74% | 12.136.369,00 |
| 31.05.2024 | 14,06 | 14,43 | 14,06 | 14,37 | 2,72% | 22.190.463,00 |
| 30.05.2024 | 14,08 | 14,20 | 13,90 | 13,99 | 0,50% | 11.654.016,00 |
| 29.05.2024 | 13,89 | 14,03 | 13,66 | 13,92 | -1,90% | 11.614.241,00 |
| 28.05.2024 | 14,50 | 14,57 | 14,14 | 14,19 | -2,00% | 9.878.667,00 |
| 24.05.2024 | 14,35 | 14,50 | 14,35 | 14,48 | 0,14% | 7.253.374,00 |
| 23.05.2024 | 15,08 | 15,09 | 14,43 | 14,46 | -3,79% | 12.941.824,00 |
| 22.05.2024 | 15,25 | 15,28 | 14,94 | 15,03 | -1,89% | 7.176.535,00 |
| 21.05.2024 | 15,22 | 15,35 | 15,17 | 15,32 | 0,59% | 5.835.805,00 |
| 20.05.2024 | 15,42 | 15,47 | 15,20 | 15,23 | -1,10% | 5.851.474,00 |
| 17.05.2024 | 15,46 | 15,48 | 15,33 | 15,40 | 0,46% | 6.225.581,00 |
| 16.05.2024 | 15,50 | 15,57 | 15,32 | 15,33 | -1,54% | 6.570.830,00 |
| 15.05.2024 | 15,30 | 15,61 | 15,30 | 15,57 | 3,04% | 13.392.717,00 |
| 14.05.2024 | 15,00 | 15,17 | 14,89 | 15,11 | 1,55% | 10.534.328,00 |
| 13.05.2024 | 15,15 | 15,23 | 14,84 | 14,88 | -1,33% | 8.552.402,00 |
| 10.05.2024 | 15,17 | 15,19 | 14,98 | 15,08 | 0,00% | 9.768.952,00 |
| 09.05.2024 | 14,91 | 15,11 | 14,89 | 15,08 | 0,40% | 5.786.151,00 |
| 08.05.2024 | 14,81 | 15,03 | 14,71 | 15,02 | 0,60% | 10.164.795,00 |
| 07.05.2024 | 15,22 | 15,26 | 14,88 | 14,93 | -1,32% | 9.590.911,00 |
| 06.05.2024 | 15,04 | 15,19 | 14,87 | 15,13 | 1,34% | 10.938.441,00 |
| 03.05.2024 | 15,11 | 15,25 | 14,90 | 14,93 | 0,40% | 9.274.415,00 |
| 02.05.2024 | 14,94 | 14,97 | 14,66 | 14,87 | 1,09% | 14.957.587,00 |
| 01.05.2024 | 14,59 | 15,08 | 14,59 | 14,71 | 1,52% | 10.674.809,00 |
| 30.04.2024 | 14,55 | 14,77 | 14,47 | 14,49 | -1,63% | 10.761.283,00 |
| 29.04.2024 | 14,75 | 14,88 | 14,64 | 14,73 | 0,20% | 12.752.207,00 |
| 26.04.2024 | 14,63 | 14,88 | 14,62 | 14,70 | 0,62% | 11.793.143,00 |
| 25.04.2024 | 14,92 | 14,93 | 14,44 | 14,61 | -2,14% | 15.272.302,00 |
| 24.04.2024 | 14,54 | 14,95 | 14,52 | 14,93 | 1,43% | 15.081.402,00 |
| 23.04.2024 | 14,56 | 14,83 | 14,35 | 14,72 | 0,55% | 22.458.972,00 |
| 22.04.2024 | 14,69 | 14,77 | 14,46 | 14,64 | 0,07% | 26.458.754,00 |
| 19.04.2024 | 14,34 | 14,80 | 14,32 | 14,63 | 1,74% | 16.943.306,00 |
| 18.04.2024 | 14,30 | 14,81 | 14,10 | 14,38 | -0,35% | 32.081.800,00 |
| 17.04.2024 | 14,35 | 14,51 | 14,17 | 14,43 | 1,48% | 16.021.172,00 |
| 16.04.2024 | 14,28 | 14,35 | 14,06 | 14,22 | -1,46% | 12.908.686,00 |