18,400$
2,85%
Echtzeit-Aktienkurs KeyCorp
Bid:
Ask:
Aktienkurse zur KeyCorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 17,94 | 18,44 | 17,94 | 18,36 | 2,60% | 1.341.876,00 |
| 24.11.2025 | 17,82 | 17,99 | 17,77 | 17,89 | 0,39% | 19.360.319,00 |
| 21.11.2025 | 17,38 | 17,99 | 17,31 | 17,82 | 3,13% | 16.316.089,00 |
| 20.11.2025 | 17,50 | 17,83 | 17,22 | 17,28 | -0,40% | 18.915.322,00 |
| 19.11.2025 | 17,23 | 17,40 | 17,18 | 17,35 | 0,93% | 14.732.542,00 |
| 18.11.2025 | 17,05 | 17,40 | 16,91 | 17,19 | 0,41% | 18.783.227,00 |
| 17.11.2025 | 17,55 | 17,59 | 16,96 | 17,12 | -2,84% | 20.841.799,00 |
| 14.11.2025 | 17,53 | 17,63 | 17,32 | 17,62 | 0,00% | 18.339.600,00 |
| 13.11.2025 | 17,72 | 17,93 | 17,58 | 17,62 | -1,01% | 17.403.060,00 |
| 12.11.2025 | 18,10 | 18,47 | 17,73 | 17,80 | -1,55% | 29.805.405,00 |
| 11.11.2025 | 18,15 | 18,24 | 17,99 | 18,08 | -0,22% | 10.265.570,00 |
| 10.11.2025 | 18,18 | 18,36 | 17,99 | 18,12 | 0,22% | 16.979.284,00 |
| 07.11.2025 | 17,52 | 18,08 | 17,45 | 18,08 | 2,79% | 23.789.817,00 |
| 06.11.2025 | 17,49 | 17,70 | 17,38 | 17,59 | 0,40% | 23.005.773,00 |
| 05.11.2025 | 17,32 | 17,54 | 17,17 | 17,52 | 1,21% | 22.125.602,00 |
| 04.11.2025 | 17,33 | 17,53 | 17,22 | 17,31 | -1,31% | 16.423.057,00 |
| 03.11.2025 | 17,50 | 17,55 | 17,31 | 17,54 | -0,28% | 14.897.677,00 |
| 31.10.2025 | 17,42 | 17,66 | 17,30 | 17,59 | 0,46% | 13.758.926,00 |
| 30.10.2025 | 17,40 | 17,81 | 17,39 | 17,51 | 0,63% | 11.793.999,00 |
| 29.10.2025 | 17,52 | 17,70 | 17,29 | 17,40 | -1,08% | 17.828.019,00 |
| 28.10.2025 | 17,58 | 17,64 | 17,40 | 17,59 | -0,11% | 13.516.485,00 |
| 27.10.2025 | 17,90 | 17,90 | 17,51 | 17,61 | -1,18% | 19.228.723,00 |
| 24.10.2025 | 17,70 | 17,92 | 17,69 | 17,82 | 1,71% | 10.623.527,00 |
| 23.10.2025 | 17,57 | 17,61 | 17,43 | 17,52 | 0,29% | 11.086.279,00 |
| 22.10.2025 | 17,53 | 17,72 | 17,41 | 17,47 | -0,40% | 15.924.596,00 |
| 21.10.2025 | 17,31 | 17,67 | 17,31 | 17,54 | 0,92% | 15.051.856,00 |
| 20.10.2025 | 17,07 | 17,43 | 17,02 | 17,38 | 2,48% | 20.069.986,00 |
| 17.10.2025 | 17,06 | 17,07 | 16,79 | 16,96 | 1,07% | 20.554.084,00 |
| 16.10.2025 | 17,17 | 17,63 | 16,47 | 16,78 | -5,36% | 43.772.877,00 |
| 15.10.2025 | 18,17 | 18,21 | 17,62 | 17,73 | -1,55% | 24.123.804,00 |
| 14.10.2025 | 17,47 | 18,22 | 17,47 | 18,01 | 2,56% | 26.584.907,00 |
| 13.10.2025 | 17,48 | 17,66 | 17,35 | 17,56 | 2,09% | 21.468.194,00 |
| 10.10.2025 | 18,23 | 18,26 | 17,18 | 17,20 | -5,39% | 23.313.353,00 |
| 09.10.2025 | 18,10 | 18,29 | 18,01 | 18,18 | 0,50% | 32.343.057,00 |
| 08.10.2025 | 18,49 | 18,50 | 18,04 | 18,09 | -1,74% | 26.499.183,00 |
| 07.10.2025 | 18,62 | 18,69 | 18,39 | 18,41 | -0,70% | 29.606.698,00 |
| 06.10.2025 | 18,75 | 19,04 | 18,35 | 18,54 | -0,56% | 29.960.160,00 |
| 03.10.2025 | 18,60 | 18,76 | 18,50 | 18,65 | 1,06% | 1.604.590,00 |
| 02.10.2025 | 18,50 | 18,56 | 18,28 | 18,45 | -0,32% | 19.975.576,00 |
| 01.10.2025 | 18,66 | 18,68 | 18,37 | 18,51 | -0,96% | 25.283.673,00 |
| 30.09.2025 | 18,93 | 19,00 | 18,30 | 18,69 | -1,01% | 30.418.961,00 |
| 29.09.2025 | 18,95 | 19,08 | 18,63 | 18,88 | -0,05% | 24.664.334,00 |
| 26.09.2025 | 18,88 | 19,09 | 18,80 | 18,89 | 0,43% | 21.600.126,00 |
| 25.09.2025 | 18,65 | 18,90 | 18,54 | 18,81 | 0,21% | 25.721.649,00 |
| 24.09.2025 | 18,76 | 18,96 | 18,57 | 18,77 | 0,16% | 25.991.216,00 |
| 23.09.2025 | 18,80 | 19,08 | 18,70 | 18,74 | 0,11% | 22.683.543,00 |
| 22.09.2025 | 18,92 | 19,04 | 18,64 | 18,72 | -1,89% | 16.914.550,00 |
| 19.09.2025 | 19,16 | 19,20 | 18,97 | 19,08 | -0,26% | 43.884.169,00 |
| 18.09.2025 | 18,79 | 19,15 | 18,62 | 19,13 | 2,24% | 32.852.187,00 |
| 17.09.2025 | 18,68 | 19,02 | 18,48 | 18,71 | 0,43% | 29.309.964,00 |
| 16.09.2025 | 18,86 | 18,87 | 18,40 | 18,63 | -1,11% | 34.791.011,00 |
| 15.09.2025 | 19,13 | 19,15 | 18,77 | 18,84 | -1,15% | 32.455.413,00 |
| 12.09.2025 | 19,14 | 19,18 | 19,01 | 19,06 | -0,52% | 23.206.495,00 |
| 11.09.2025 | 19,27 | 19,35 | 19,09 | 19,16 | -0,36% | 25.646.707,00 |
| 10.09.2025 | 19,12 | 19,32 | 19,05 | 19,23 | 0,68% | 26.802.340,00 |
| 09.09.2025 | 19,13 | 19,41 | 18,97 | 19,10 | -0,26% | 32.948.401,00 |
| 08.09.2025 | 18,95 | 19,19 | 18,65 | 19,15 | 1,11% | 53.265.209,00 |
| 05.09.2025 | 19,26 | 19,32 | 18,73 | 18,94 | -1,25% | 32.355.877,00 |
| 04.09.2025 | 19,02 | 19,23 | 18,90 | 19,18 | 1,21% | 25.319.607,00 |
| 03.09.2025 | 18,88 | 19,13 | 18,69 | 18,95 | -0,05% | 27.607.966,00 |
| 02.09.2025 | 18,94 | 19,10 | 18,75 | 18,96 | -2,07% | 22.595.386,00 |
| 29.08.2025 | 19,41 | 19,50 | 19,29 | 19,36 | 0,05% | 21.340.003,00 |
| 28.08.2025 | 19,47 | 19,48 | 19,24 | 19,35 | -0,21% | 22.014.110,00 |
| 27.08.2025 | 19,22 | 19,45 | 19,20 | 19,39 | 0,47% | 23.786.030,00 |
| 26.08.2025 | 18,95 | 19,31 | 18,95 | 19,30 | 1,47% | 26.736.074,00 |
| 25.08.2025 | 18,95 | 19,07 | 18,85 | 19,02 | 0,21% | 26.866.189,00 |
| 22.08.2025 | 18,27 | 19,08 | 18,24 | 18,98 | 4,57% | 37.060.917,00 |
| 21.08.2025 | 18,15 | 18,21 | 17,99 | 18,15 | -0,38% | 25.552.471,00 |
| 20.08.2025 | 18,11 | 18,28 | 17,97 | 18,22 | 0,39% | 27.072.496,00 |
| 19.08.2025 | 18,14 | 18,31 | 18,05 | 18,15 | -0,17% | 19.510.412,00 |
| 18.08.2025 | 18,00 | 18,18 | 17,96 | 18,18 | 0,78% | 19.548.839,00 |
| 15.08.2025 | 18,36 | 18,36 | 18,04 | 18,04 | -1,42% | 23.017.462,00 |
| 14.08.2025 | 18,09 | 18,32 | 17,90 | 18,30 | 0,44% | 24.615.988,00 |
| 13.08.2025 | 18,02 | 18,23 | 17,84 | 18,22 | 1,73% | 27.656.818,00 |
| 12.08.2025 | 17,49 | 17,94 | 17,49 | 17,91 | 3,11% | 24.621.121,00 |
| 11.08.2025 | 17,63 | 17,71 | 17,34 | 17,37 | -1,36% | 17.418.815,00 |
| 08.08.2025 | 17,56 | 17,65 | 17,39 | 17,61 | 1,15% | 16.691.191,00 |
| 07.08.2025 | 17,70 | 17,71 | 17,33 | 17,41 | -0,46% | 20.058.471,00 |
| 06.08.2025 | 17,87 | 17,89 | 17,47 | 17,49 | -1,80% | 31.998.902,00 |
| 05.08.2025 | 17,86 | 17,92 | 17,46 | 17,81 | -0,11% | 37.496.999,00 |
| 04.08.2025 | 17,73 | 17,88 | 17,63 | 17,83 | 1,02% | 34.791.843,00 |
| 01.08.2025 | 17,55 | 17,73 | 17,18 | 17,65 | -1,51% | 52.086.188,00 |
| 31.07.2025 | 18,12 | 18,22 | 17,88 | 17,92 | -1,32% | 47.084.870,00 |
| 30.07.2025 | 18,42 | 18,53 | 18,03 | 18,16 | -1,25% | 43.693.887,00 |
| 29.07.2025 | 18,59 | 18,63 | 18,28 | 18,39 | -0,27% | 34.390.655,00 |
| 28.07.2025 | 18,58 | 18,63 | 18,32 | 18,44 | -0,70% | 32.387.291,00 |
| 25.07.2025 | 18,50 | 18,61 | 18,23 | 18,57 | 0,38% | 39.231.161,00 |
| 24.07.2025 | 18,77 | 18,80 | 18,46 | 18,50 | -1,60% | 37.468.757,00 |
| 23.07.2025 | 18,81 | 18,91 | 18,61 | 18,80 | 0,48% | 44.306.860,00 |
| 22.07.2025 | 18,49 | 18,81 | 18,16 | 18,71 | 2,35% | 40.643.317,00 |
| 21.07.2025 | 18,47 | 18,61 | 18,28 | 18,28 | -1,19% | 31.963.920,00 |
| 18.07.2025 | 18,45 | 18,58 | 18,34 | 18,50 | 0,71% | 33.688.093,00 |
| 17.07.2025 | 17,89 | 18,43 | 17,85 | 18,37 | 2,23% | 27.642.904,00 |
| 16.07.2025 | 17,96 | 18,07 | 17,64 | 17,97 | 0,45% | 24.748.260,00 |
| 15.07.2025 | 18,27 | 18,41 | 17,86 | 17,89 | -2,56% | 24.471.690,00 |
| 14.07.2025 | 18,32 | 18,39 | 18,17 | 18,36 | 0,16% | 17.155.408,00 |
| 11.07.2025 | 18,32 | 18,43 | 18,18 | 18,33 | -0,87% | 14.371.457,00 |
| 10.07.2025 | 18,39 | 18,64 | 18,39 | 18,49 | 0,16% | 15.890.082,00 |
| 09.07.2025 | 18,56 | 18,73 | 18,39 | 18,46 | -0,11% | 16.721.373,00 |
| 08.07.2025 | 18,69 | 18,69 | 18,38 | 18,48 | 1,04% | 24.442.136,00 |