8,975$
-1,16%
Echtzeit-Aktienkurs Kelly Services
Bid:
Ask:
Aktienkurse zur Kelly Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 9,13 | 9,16 | 8,97 | 8,98 | -1,10% | 227.427,00 |
| 12.12.2025 | 8,95 | 9,15 | 8,91 | 9,08 | 1,91% | 454.750,00 |
| 11.12.2025 | 8,88 | 9,00 | 8,83 | 8,91 | 0,79% | 427.276,00 |
| 10.12.2025 | 8,57 | 8,89 | 8,54 | 8,84 | 2,91% | 692.612,00 |
| 09.12.2025 | 8,59 | 8,70 | 8,57 | 8,59 | 0,00% | 499.564,00 |
| 08.12.2025 | 8,56 | 8,75 | 8,40 | 8,59 | 1,06% | 2.007.272,00 |
| 05.12.2025 | 8,68 | 8,68 | 8,41 | 8,50 | -2,19% | 561.381,00 |
| 04.12.2025 | 8,77 | 8,89 | 8,49 | 8,69 | -0,69% | 720.723,00 |
| 03.12.2025 | 8,70 | 8,90 | 8,70 | 8,75 | 0,46% | 345.897,00 |
| 02.12.2025 | 8,73 | 8,76 | 8,55 | 8,71 | 0,00% | 367.807,00 |
| 01.12.2025 | 8,57 | 8,82 | 8,56 | 8,71 | 0,81% | 427.466,00 |
| 28.11.2025 | 8,60 | 8,71 | 8,56 | 8,64 | 0,35% | 225.558,00 |
| 26.11.2025 | 8,46 | 8,66 | 8,44 | 8,61 | 0,94% | 364.015,00 |
| 25.11.2025 | 8,41 | 8,56 | 8,38 | 8,53 | 1,55% | 318.621,00 |
| 24.11.2025 | 8,28 | 8,46 | 8,18 | 8,40 | 1,57% | 506.593,00 |
| 21.11.2025 | 8,08 | 8,40 | 7,98 | 8,27 | 2,35% | 766.922,00 |
| 20.11.2025 | 8,38 | 8,45 | 8,00 | 8,08 | -2,88% | 730.785,00 |
| 19.11.2025 | 8,39 | 8,54 | 8,30 | 8,32 | -1,77% | 658.785,00 |
| 18.11.2025 | 8,45 | 8,57 | 8,32 | 8,47 | -0,94% | 546.971,00 |
| 17.11.2025 | 8,34 | 8,63 | 8,34 | 8,55 | 2,52% | 613.443,00 |
| 14.11.2025 | 8,68 | 8,75 | 8,32 | 8,34 | -4,36% | 705.494,00 |
| 13.11.2025 | 8,53 | 9,20 | 8,53 | 8,72 | 1,75% | 846.175,00 |
| 12.11.2025 | 8,73 | 8,92 | 8,57 | 8,57 | -2,06% | 646.836,00 |
| 11.11.2025 | 8,81 | 8,87 | 8,42 | 8,75 | -1,35% | 538.747,00 |
| 10.11.2025 | 9,63 | 9,63 | 8,56 | 8,87 | -7,89% | 910.802,00 |
| 07.11.2025 | 9,34 | 9,81 | 9,26 | 9,63 | 2,83% | 484.046,00 |
| 06.11.2025 | 9,68 | 10,20 | 9,17 | 9,37 | -17,79% | 988.879,00 |
| 05.11.2025 | 11,34 | 11,48 | 11,18 | 11,39 | 0,55% | 336.758,00 |
| 04.11.2025 | 11,22 | 11,63 | 11,19 | 11,33 | 0,71% | 324.564,00 |
| 03.11.2025 | 11,23 | 11,38 | 11,10 | 11,25 | 0,36% | 313.544,00 |
| 31.10.2025 | 11,35 | 11,44 | 11,12 | 11,21 | -2,01% | 321.872,00 |
| 30.10.2025 | 11,46 | 11,51 | 11,34 | 11,44 | -0,35% | 290.378,00 |
| 29.10.2025 | 12,00 | 12,09 | 11,42 | 11,48 | -4,41% | 242.675,00 |
| 28.10.2025 | 12,18 | 12,24 | 12,01 | 12,01 | -1,80% | 164.455,00 |
| 27.10.2025 | 12,76 | 12,76 | 12,22 | 12,23 | -2,63% | 173.034,00 |
| 24.10.2025 | 12,65 | 12,65 | 12,52 | 12,56 | -0,16% | 178.856,00 |
| 23.10.2025 | 12,53 | 12,58 | 12,44 | 12,58 | 0,24% | 172.960,00 |
| 22.10.2025 | 12,88 | 12,88 | 12,45 | 12,55 | -1,03% | 233.577,00 |
| 21.10.2025 | 12,37 | 12,70 | 12,37 | 12,68 | 2,18% | 187.502,00 |
| 20.10.2025 | 12,43 | 12,47 | 12,30 | 12,41 | 1,06% | 183.319,00 |
| 17.10.2025 | 12,25 | 12,33 | 12,14 | 12,28 | 0,16% | 269.925,00 |
| 16.10.2025 | 12,37 | 12,50 | 12,13 | 12,26 | -1,13% | 310.952,00 |
| 15.10.2025 | 12,44 | 12,59 | 12,32 | 12,40 | 0,16% | 247.044,00 |
| 14.10.2025 | 12,22 | 12,47 | 12,18 | 12,38 | 0,57% | 385.870,00 |
| 13.10.2025 | 12,58 | 12,76 | 12,30 | 12,31 | -1,05% | 239.489,00 |
| 10.10.2025 | 12,76 | 12,82 | 12,40 | 12,44 | -2,43% | 368.471,00 |
| 09.10.2025 | 13,10 | 13,10 | 12,72 | 12,75 | -2,00% | 242.600,00 |
| 08.10.2025 | 12,80 | 13,04 | 12,80 | 13,01 | 1,88% | 234.734,00 |
| 07.10.2025 | 12,91 | 13,04 | 12,74 | 12,77 | -1,24% | 353.493,00 |
| 06.10.2025 | 13,15 | 13,25 | 12,86 | 12,93 | -0,77% | 280.735,00 |
| 03.10.2025 | 12,98 | 13,22 | 12,98 | 13,03 | 0,54% | 40.361,00 |
| 02.10.2025 | 13,09 | 13,11 | 12,88 | 12,96 | -1,22% | 243.669,00 |
| 01.10.2025 | 12,99 | 13,17 | 12,88 | 13,12 | -0,08% | 308.566,00 |
| 30.09.2025 | 13,05 | 13,22 | 12,93 | 13,13 | -0,08% | 274.981,00 |
| 29.09.2025 | 13,31 | 13,31 | 12,95 | 13,14 | 0,00% | 281.154,00 |
| 26.09.2025 | 12,87 | 13,18 | 12,80 | 13,14 | 2,10% | 313.070,00 |
| 25.09.2025 | 12,87 | 13,01 | 12,71 | 12,87 | -0,46% | 411.147,00 |
| 24.09.2025 | 13,53 | 13,64 | 12,81 | 12,93 | -3,79% | 420.125,00 |
| 23.09.2025 | 13,73 | 14,01 | 13,33 | 13,44 | -2,11% | 335.062,00 |
| 22.09.2025 | 13,98 | 14,05 | 13,63 | 13,73 | -2,35% | 320.002,00 |
| 19.09.2025 | 14,34 | 14,34 | 14,00 | 14,06 | -1,95% | 938.032,00 |
| 18.09.2025 | 13,96 | 14,46 | 13,93 | 14,34 | 2,94% | 292.592,00 |
| 17.09.2025 | 13,95 | 14,33 | 13,72 | 13,93 | 0,07% | 340.965,00 |
| 16.09.2025 | 13,66 | 13,98 | 13,66 | 13,92 | 1,02% | 215.459,00 |
| 15.09.2025 | 13,73 | 13,81 | 13,57 | 13,78 | 1,03% | 266.674,00 |
| 12.09.2025 | 13,75 | 13,76 | 13,50 | 13,64 | -1,23% | 228.410,00 |
| 11.09.2025 | 13,18 | 13,83 | 13,18 | 13,81 | 4,78% | 254.700,00 |
| 10.09.2025 | 13,33 | 13,47 | 13,05 | 13,18 | -1,35% | 200.196,00 |
| 09.09.2025 | 13,51 | 13,67 | 13,30 | 13,36 | -2,12% | 316.602,00 |
| 08.09.2025 | 13,90 | 14,01 | 13,43 | 13,65 | -1,59% | 292.534,00 |
| 05.09.2025 | 14,02 | 14,30 | 13,77 | 13,87 | -0,64% | 164.586,00 |
| 04.09.2025 | 13,59 | 14,19 | 13,55 | 13,96 | 3,64% | 400.628,00 |
| 03.09.2025 | 13,95 | 14,16 | 13,44 | 13,47 | -4,20% | 550.566,00 |
| 02.09.2025 | 14,11 | 14,20 | 13,92 | 14,06 | -1,19% | 264.421,00 |
| 29.08.2025 | 14,09 | 14,42 | 14,09 | 14,23 | 0,92% | 174.217,00 |
| 28.08.2025 | 14,17 | 14,20 | 13,88 | 14,10 | -0,49% | 222.290,00 |
| 27.08.2025 | 14,11 | 14,37 | 14,01 | 14,17 | 0,00% | 223.260,00 |
| 26.08.2025 | 14,32 | 14,39 | 14,11 | 14,17 | -1,12% | 346.824,00 |
| 25.08.2025 | 14,62 | 14,68 | 14,30 | 14,33 | -2,12% | 196.639,00 |
| 22.08.2025 | 14,47 | 14,94 | 14,34 | 14,64 | 2,38% | 330.055,00 |
| 21.08.2025 | 14,26 | 14,32 | 14,06 | 14,30 | -0,49% | 299.249,00 |
| 20.08.2025 | 14,18 | 14,58 | 14,14 | 14,37 | 0,98% | 448.084,00 |
| 19.08.2025 | 14,16 | 14,30 | 14,08 | 14,23 | 1,14% | 301.426,00 |
| 18.08.2025 | 14,08 | 14,27 | 14,05 | 14,07 | 0,29% | 296.734,00 |
| 15.08.2025 | 14,11 | 14,13 | 13,91 | 14,03 | -0,57% | 420.182,00 |
| 14.08.2025 | 14,31 | 14,43 | 13,96 | 14,11 | -3,02% | 277.485,00 |
| 13.08.2025 | 14,43 | 14,73 | 14,36 | 14,55 | 1,54% | 294.966,00 |
| 12.08.2025 | 13,88 | 14,45 | 13,78 | 14,33 | 3,39% | 404.277,00 |
| 11.08.2025 | 14,20 | 14,47 | 13,50 | 13,86 | -2,05% | 500.598,00 |
| 08.08.2025 | 12,91 | 14,28 | 12,91 | 14,15 | 10,37% | 669.331,00 |
| 07.08.2025 | 12,10 | 12,88 | 12,04 | 12,82 | 4,65% | 460.281,00 |
| 06.08.2025 | 12,27 | 12,36 | 12,07 | 12,25 | 0,25% | 229.703,00 |
| 05.08.2025 | 12,32 | 12,37 | 12,14 | 12,22 | 0,16% | 221.218,00 |
| 04.08.2025 | 12,09 | 12,39 | 12,06 | 12,20 | 1,08% | 350.247,00 |
| 01.08.2025 | 12,24 | 12,24 | 11,89 | 12,07 | -1,47% | 533.869,00 |
| 31.07.2025 | 12,76 | 12,76 | 12,22 | 12,25 | -1,92% | 407.435,00 |
| 30.07.2025 | 13,10 | 13,10 | 12,42 | 12,49 | -2,88% | 289.993,00 |
| 29.07.2025 | 13,41 | 13,42 | 12,77 | 12,86 | -4,32% | 195.604,00 |
| 28.07.2025 | 13,42 | 13,52 | 13,26 | 13,44 | 0,30% | 183.715,00 |
| 25.07.2025 | 13,38 | 13,41 | 13,16 | 13,40 | 0,83% | 249.684,00 |