Keycorp
[WKN: 869353 | ISIN: US4932671088]
Aktienkurse
16,320$ 2,64%
Echtzeit-Aktienkurs Keycorp
Bid: Ask:

Aktienkurse zur Keycorp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
06.06.2025 16,23 16,35 16,10 16,33 2,70% 8.924.086,00
05.06.2025 15,87 16,01 15,73 15,90 0,00% 10.978.901,00
04.06.2025 16,04 16,13 15,88 15,90 -0,81% 9.922.710,00
03.06.2025 15,81 16,12 15,65 16,03 1,46% 10.285.063,00
02.06.2025 15,79 15,86 15,47 15,80 -0,38% 10.949.638,00
30.05.2025 15,80 15,90 15,65 15,86 -0,56% 16.412.851,00
29.05.2025 15,87 15,96 15,73 15,95 1,21% 15.482.582,00
28.05.2025 15,77 16,08 15,59 15,76 0,00% 21.771.086,00
27.05.2025 15,75 15,77 15,45 15,76 0,70% 12.079.408,00
23.05.2025 15,28 15,73 15,28 15,65 -0,25% 10.025.724,00
22.05.2025 15,59 15,80 15,49 15,69 0,51% 11.190.194,00
21.05.2025 16,09 16,14 15,59 15,61 -4,17% 9.793.884,00
20.05.2025 16,43 16,54 16,27 16,29 -1,21% 10.101.320,00
19.05.2025 16,46 16,60 16,41 16,49 -0,84% 10.152.397,00
16.05.2025 16,51 16,71 16,34 16,63 0,91% 14.471.001,00
15.05.2025 16,52 16,60 16,37 16,48 -0,66% 9.526.617,00
14.05.2025 16,57 16,67 16,52 16,59 -0,18% 11.045.590,00
13.05.2025 16,55 16,67 16,43 16,62 0,97% 12.241.830,00
12.05.2025 16,29 16,62 16,19 16,46 6,26% 15.637.074,00
09.05.2025 15,64 15,64 15,39 15,49 -0,51% 12.402.675,00
08.05.2025 15,41 15,68 15,41 15,57 2,23% 10.778.342,00
07.05.2025 15,39 15,48 15,16 15,23 -0,46% 11.554.931,00
06.05.2025 15,36 15,49 15,27 15,30 -1,67% 9.459.658,00
05.05.2025 15,32 15,79 15,29 15,56 0,45% 12.656.931,00
02.05.2025 15,29 15,55 15,14 15,49 3,34% 12.415.293,00
01.05.2025 14,82 15,12 14,72 14,99 1,01% 9.866.248,00
30.04.2025 14,63 14,88 14,44 14,84 -0,67% 9.488.713,00
29.04.2025 14,79 15,04 14,65 14,94 0,47% 9.751.615,00
28.04.2025 14,77 14,94 14,74 14,87 1,02% 10.591.769,00
25.04.2025 14,70 14,87 14,63 14,72 -1,01% 8.052.212,00
24.04.2025 14,48 14,93 14,43 14,87 2,41% 8.590.926,00
23.04.2025 14,63 15,14 14,46 14,52 2,47% 16.239.598,00
22.04.2025 14,00 14,20 13,90 14,17 2,76% 17.858.507,00
21.04.2025 14,09 14,21 13,68 13,79 -3,36% 13.114.485,00
17.04.2025 14,50 14,73 14,22 14,27 1,42% 19.001.762,00
16.04.2025 14,13 14,47 13,89 14,07 -1,26% 16.808.885,00
15.04.2025 14,12 14,60 14,12 14,25 1,35% 14.849.648,00
14.04.2025 14,03 14,21 13,83 14,06 2,40% 18.170.064,00
11.04.2025 13,56 13,79 13,21 13,73 -0,07% 15.718.983,00
10.04.2025 14,13 14,13 13,27 13,74 -5,37% 19.816.264,00
09.04.2025 13,04 14,79 12,80 14,52 9,75% 28.530.188,00
08.04.2025 14,00 14,32 12,99 13,23 -2,07% 34.660.228,00
07.04.2025 13,15 14,05 12,78 13,51 0,30% 35.885.157,00
04.04.2025 13,60 13,66 12,73 13,47 -4,60% 23.357.967,00
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