14,095$
-12,29%
Echtzeit-Aktienkurs KeyCorp
Bid:
Ask:
Aktienkurse zur KeyCorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 15,18 | 15,24 | 14,07 | 14,12 | -12,13% | 20.306.725,00 |
| 02.04.2025 | 15,73 | 16,10 | 15,53 | 16,07 | 1,71% | 12.549.665,00 |
| 01.04.2025 | 15,83 | 15,93 | 15,60 | 15,80 | -1,19% | 11.007.127,00 |
| 31.03.2025 | 15,57 | 16,06 | 15,39 | 15,99 | 1,20% | 14.367.395,00 |
| 28.03.2025 | 16,10 | 16,28 | 15,64 | 15,80 | -2,29% | 10.180.711,00 |
| 27.03.2025 | 16,37 | 16,46 | 16,10 | 16,17 | -1,40% | 13.081.088,00 |
| 26.03.2025 | 16,68 | 16,86 | 16,28 | 16,40 | -1,03% | 12.779.576,00 |
| 25.03.2025 | 16,62 | 16,75 | 16,43 | 16,57 | 0,00% | 13.713.575,00 |
| 24.03.2025 | 16,35 | 16,66 | 16,30 | 16,57 | 2,60% | 11.981.960,00 |
| 21.03.2025 | 16,00 | 16,28 | 15,87 | 16,15 | 0,37% | 57.103.938,00 |
| 20.03.2025 | 15,86 | 16,31 | 15,84 | 16,09 | 0,25% | 15.324.064,00 |
| 19.03.2025 | 15,88 | 16,24 | 15,76 | 16,05 | 1,26% | 9.788.007,00 |
| 18.03.2025 | 15,83 | 15,90 | 15,67 | 15,85 | 0,32% | 10.316.910,00 |
| 17.03.2025 | 15,65 | 15,88 | 15,54 | 15,80 | 0,77% | 11.325.513,00 |
| 14.03.2025 | 15,43 | 15,71 | 15,39 | 15,68 | 3,50% | 18.651.730,00 |
| 13.03.2025 | 15,53 | 15,61 | 15,13 | 15,15 | -2,13% | 11.710.316,00 |
| 12.03.2025 | 15,32 | 15,63 | 15,22 | 15,48 | 2,11% | 14.915.820,00 |
| 11.03.2025 | 15,20 | 15,35 | 14,87 | 15,16 | 0,00% | 15.315.599,00 |
| 10.03.2025 | 15,52 | 15,52 | 14,88 | 15,16 | -3,62% | 22.082.137,00 |
| 07.03.2025 | 15,83 | 15,87 | 15,23 | 15,73 | -1,26% | 18.700.032,00 |
| 06.03.2025 | 16,03 | 16,22 | 15,73 | 15,93 | -2,03% | 13.431.084,00 |
| 05.03.2025 | 16,24 | 16,39 | 15,83 | 16,26 | 0,12% | 16.134.433,00 |
| 04.03.2025 | 16,47 | 16,69 | 15,62 | 16,24 | -4,36% | 20.770.190,00 |
| 03.03.2025 | 17,34 | 17,61 | 16,79 | 16,98 | -1,96% | 11.950.851,00 |
| 28.02.2025 | 17,08 | 17,34 | 17,00 | 17,32 | 2,00% | 9.814.657,00 |
| 27.02.2025 | 16,93 | 17,44 | 16,90 | 16,98 | 0,71% | 10.932.697,00 |
| 26.02.2025 | 16,79 | 17,17 | 16,75 | 16,86 | 1,14% | 9.897.334,00 |
| 25.02.2025 | 16,88 | 16,98 | 16,57 | 16,67 | -0,60% | 10.488.032,00 |
| 24.02.2025 | 17,07 | 17,10 | 16,63 | 16,77 | -0,95% | 12.023.952,00 |
| 21.02.2025 | 17,70 | 17,70 | 16,93 | 16,93 | -3,70% | 14.269.070,00 |
| 20.02.2025 | 18,06 | 18,08 | 17,38 | 17,58 | -2,50% | 10.334.589,00 |
| 19.02.2025 | 17,72 | 18,06 | 17,69 | 18,03 | 0,39% | 7.309.247,00 |
| 18.02.2025 | 17,73 | 17,98 | 17,63 | 17,96 | 1,35% | 8.490.663,00 |
| 14.02.2025 | 17,55 | 17,85 | 17,53 | 17,72 | 1,37% | 8.284.051,00 |
| 13.02.2025 | 17,70 | 17,71 | 17,31 | 17,48 | -0,68% | 10.488.132,00 |
| 12.02.2025 | 17,33 | 17,65 | 17,18 | 17,60 | 0,23% | 13.884.303,00 |
| 11.02.2025 | 17,44 | 17,64 | 17,30 | 17,56 | 0,29% | 8.520.183,00 |
| 10.02.2025 | 17,91 | 17,92 | 17,51 | 17,51 | -1,85% | 8.146.084,00 |
| 07.02.2025 | 17,99 | 17,99 | 17,62 | 17,84 | -0,61% | 13.056.287,00 |
| 06.02.2025 | 18,08 | 18,10 | 17,77 | 17,95 | 0,56% | 13.387.060,00 |
| 05.02.2025 | 18,05 | 18,06 | 17,74 | 17,85 | -0,56% | 10.797.760,00 |
| 04.02.2025 | 17,56 | 17,96 | 17,51 | 17,95 | 2,75% | 11.923.093,00 |
| 03.02.2025 | 17,45 | 17,75 | 17,29 | 17,47 | -2,84% | 11.438.658,00 |
| 31.01.2025 | 18,06 | 18,16 | 17,90 | 17,98 | -0,28% | 14.669.993,00 |
| 30.01.2025 | 17,86 | 18,17 | 17,77 | 18,03 | 2,04% | 15.900.928,00 |
| 29.01.2025 | 17,67 | 17,96 | 17,54 | 17,67 | 0,11% | 9.128.025,00 |
| 28.01.2025 | 17,63 | 17,79 | 17,34 | 17,65 | -0,06% | 13.398.044,00 |
| 27.01.2025 | 17,74 | 17,87 | 17,46 | 17,66 | -0,11% | 14.563.562,00 |
| 24.01.2025 | 17,39 | 17,96 | 17,39 | 17,68 | 1,20% | 11.064.937,00 |
| 23.01.2025 | 17,33 | 17,51 | 17,24 | 17,47 | 0,98% | 12.080.028,00 |
| 22.01.2025 | 17,50 | 17,58 | 17,23 | 17,30 | -1,93% | 17.221.883,00 |
| 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 |