11,320$
-0,79%
Echtzeit-Aktienkurs Kelly Services
Bid:
Ask:
Aktienkurse zur Kelly Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 11,47 | 11,47 | 11,16 | 11,32 | -0,79% | 9.020,00 |
| 24.04.2025 | 11,29 | 11,41 | 11,13 | 11,41 | 0,62% | 246.119,00 |
| 23.04.2025 | 11,50 | 11,79 | 11,30 | 11,34 | 0,35% | 252.154,00 |
| 22.04.2025 | 11,14 | 11,31 | 10,92 | 11,30 | 2,26% | 233.447,00 |
| 21.04.2025 | 11,18 | 11,18 | 10,80 | 11,05 | -1,16% | 309.235,00 |
| 17.04.2025 | 11,22 | 11,30 | 11,05 | 11,18 | -0,89% | 333.398,00 |
| 16.04.2025 | 11,26 | 11,45 | 11,08 | 11,28 | 0,53% | 280.567,00 |
| 15.04.2025 | 11,45 | 11,49 | 11,00 | 11,22 | -1,92% | 273.604,00 |
| 14.04.2025 | 11,64 | 11,64 | 11,31 | 11,44 | -0,52% | 287.676,00 |
| 11.04.2025 | 11,62 | 11,62 | 11,17 | 11,50 | -1,71% | 254.385,00 |
| 10.04.2025 | 11,73 | 11,94 | 11,30 | 11,70 | -2,70% | 332.592,00 |
| 09.04.2025 | 11,32 | 12,37 | 11,29 | 12,03 | 4,93% | 337.661,00 |
| 08.04.2025 | 12,05 | 12,07 | 11,35 | 11,46 | -3,13% | 315.329,00 |
| 07.04.2025 | 11,99 | 12,48 | 11,53 | 11,83 | -3,43% | 419.252,00 |
| 04.04.2025 | 11,99 | 12,34 | 11,82 | 12,25 | -0,41% | 364.543,00 |
| 03.04.2025 | 12,89 | 12,95 | 12,20 | 12,30 | -7,38% | 304.833,00 |
| 02.04.2025 | 13,06 | 13,32 | 12,87 | 13,28 | 0,30% | 217.794,00 |
| 01.04.2025 | 13,25 | 13,34 | 13,13 | 13,24 | 0,57% | 213.698,00 |
| 31.03.2025 | 13,13 | 13,33 | 13,05 | 13,17 | -0,94% | 200.625,00 |
| 28.03.2025 | 13,59 | 13,59 | 13,20 | 13,29 | -2,21% | 169.295,00 |
| 27.03.2025 | 13,41 | 13,65 | 13,03 | 13,59 | 1,49% | 201.270,00 |
| 26.03.2025 | 13,22 | 13,41 | 13,16 | 13,39 | 1,59% | 184.318,00 |
| 25.03.2025 | 13,32 | 13,57 | 13,08 | 13,18 | -2,30% | 412.482,00 |
| 24.03.2025 | 13,28 | 13,58 | 13,19 | 13,49 | 2,43% | 385.594,00 |
| 21.03.2025 | 13,55 | 13,55 | 13,09 | 13,17 | -3,59% | 842.608,00 |
| 20.03.2025 | 13,52 | 13,82 | 13,42 | 13,66 | 0,66% | 342.957,00 |
| 19.03.2025 | 13,49 | 13,75 | 13,34 | 13,57 | 0,59% | 383.901,00 |
| 18.03.2025 | 13,10 | 13,51 | 13,04 | 13,49 | 2,98% | 296.805,00 |
| 17.03.2025 | 13,31 | 13,41 | 12,96 | 13,10 | -1,43% | 221.863,00 |
| 14.03.2025 | 13,05 | 13,32 | 12,85 | 13,29 | 2,47% | 210.948,00 |
| 13.03.2025 | 13,06 | 13,19 | 12,81 | 12,97 | -0,23% | 198.287,00 |
| 12.03.2025 | 13,22 | 13,25 | 12,82 | 13,00 | -1,89% | 245.430,00 |
| 11.03.2025 | 13,29 | 13,35 | 13,06 | 13,25 | -0,30% | 275.122,00 |
| 10.03.2025 | 13,33 | 13,59 | 13,20 | 13,29 | -0,82% | 312.609,00 |
| 07.03.2025 | 13,40 | 13,58 | 13,24 | 13,40 | -0,07% | 358.896,00 |
| 06.03.2025 | 12,90 | 13,41 | 12,81 | 13,41 | 3,23% | 274.732,00 |
| 05.03.2025 | 12,95 | 13,25 | 12,95 | 12,99 | 0,39% | 266.413,00 |
| 04.03.2025 | 12,70 | 13,07 | 12,66 | 12,94 | 0,54% | 275.653,00 |
| 03.03.2025 | 13,26 | 13,68 | 12,84 | 12,87 | -4,45% | 287.058,00 |
| 28.02.2025 | 13,37 | 13,52 | 13,26 | 13,47 | 0,37% | 484.021,00 |
| 27.02.2025 | 13,51 | 13,60 | 13,33 | 13,42 | -1,03% | 309.712,00 |
| 26.02.2025 | 13,77 | 13,93 | 13,48 | 13,56 | -1,38% | 321.944,00 |
| 25.02.2025 | 13,95 | 14,15 | 13,75 | 13,75 | -1,08% | 286.054,00 |
| 24.02.2025 | 13,91 | 14,32 | 13,76 | 13,90 | 0,22% | 471.526,00 |
| 21.02.2025 | 13,85 | 13,90 | 13,40 | 13,87 | 1,31% | 410.858,00 |
| 20.02.2025 | 13,56 | 13,75 | 13,42 | 13,69 | 0,96% | 336.407,00 |
| 19.02.2025 | 13,39 | 13,59 | 13,25 | 13,56 | 0,74% | 344.569,00 |
| 18.02.2025 | 14,10 | 14,20 | 13,11 | 13,46 | -4,81% | 680.916,00 |
| 14.02.2025 | 14,26 | 14,42 | 13,95 | 14,14 | -0,77% | 374.805,00 |
| 13.02.2025 | 15,02 | 15,11 | 13,57 | 14,25 | 7,22% | 703.754,00 |
| 12.02.2025 | 13,30 | 13,37 | 13,20 | 13,29 | -1,12% | 307.740,00 |
| 11.02.2025 | 13,30 | 13,55 | 13,28 | 13,44 | 0,00% | 336.540,00 |
| 10.02.2025 | 13,19 | 13,45 | 13,19 | 13,44 | 2,36% | 272.859,00 |
| 07.02.2025 | 13,40 | 13,47 | 13,00 | 13,13 | -2,16% | 271.095,00 |
| 06.02.2025 | 13,70 | 13,71 | 13,34 | 13,42 | -1,32% | 236.508,00 |
| 05.02.2025 | 13,88 | 13,97 | 13,55 | 13,60 | -2,16% | 168.234,00 |
| 04.02.2025 | 13,53 | 13,93 | 13,43 | 13,90 | 1,83% | 210.677,00 |
| 03.02.2025 | 13,86 | 13,96 | 13,50 | 13,65 | -3,05% | 219.340,00 |
| 31.01.2025 | 14,19 | 14,38 | 14,06 | 14,08 | -0,78% | 250.631,00 |
| 30.01.2025 | 14,37 | 14,37 | 14,01 | 14,19 | -0,56% | 279.686,00 |
| 29.01.2025 | 14,23 | 14,40 | 14,14 | 14,27 | 0,63% | 205.564,00 |
| 28.01.2025 | 14,60 | 14,82 | 14,14 | 14,18 | -3,34% | 508.909,00 |
| 27.01.2025 | 14,44 | 14,75 | 14,42 | 14,67 | 1,88% | 372.686,00 |
| 24.01.2025 | 14,25 | 14,43 | 14,13 | 14,40 | 0,49% | 277.403,00 |
| 23.01.2025 | 14,36 | 14,49 | 14,20 | 14,33 | -0,21% | 255.635,00 |
| 22.01.2025 | 14,43 | 14,62 | 14,36 | 14,36 | -0,83% | 235.694,00 |
| 21.01.2025 | 14,18 | 14,51 | 14,15 | 14,48 | 2,99% | 310.660,00 |
| 17.01.2025 | 14,02 | 14,09 | 13,94 | 14,06 | 1,37% | 193.714,00 |
| 16.01.2025 | 14,09 | 14,12 | 13,87 | 13,87 | -2,26% | 294.096,00 |
| 15.01.2025 | 14,23 | 14,35 | 14,10 | 14,19 | 1,50% | 219.298,00 |
| 14.01.2025 | 13,89 | 14,02 | 13,71 | 13,98 | 1,01% | 180.862,00 |
| 13.01.2025 | 13,22 | 13,86 | 13,07 | 13,84 | 4,45% | 449.477,00 |
| 10.01.2025 | 13,58 | 13,59 | 13,22 | 13,25 | -4,12% | 350.892,00 |
| 08.01.2025 | 13,79 | 13,93 | 13,46 | 13,82 | -0,58% | 342.276,00 |
| 07.01.2025 | 14,24 | 14,44 | 13,79 | 13,90 | -1,97% | 469.596,00 |
| 06.01.2025 | 14,29 | 14,83 | 14,18 | 14,18 | -0,49% | 534.060,00 |
| 03.01.2025 | 13,89 | 14,30 | 13,81 | 14,25 | 2,22% | 362.645,00 |
| 02.01.2025 | 14,09 | 14,21 | 13,80 | 13,94 | 0,00% | 506.853,00 |
| 31.12.2024 | 13,74 | 13,99 | 13,62 | 13,94 | 2,12% | 452.693,00 |
| 30.12.2024 | 13,18 | 13,79 | 13,00 | 13,65 | 3,57% | 592.907,00 |
| 27.12.2024 | 13,16 | 13,35 | 13,01 | 13,18 | -0,53% | 599.544,00 |
| 26.12.2024 | 12,97 | 13,31 | 12,93 | 13,25 | 1,84% | 563.623,00 |
| 24.12.2024 | 12,80 | 13,03 | 12,74 | 13,01 | 1,32% | 450.312,00 |
| 23.12.2024 | 13,22 | 13,22 | 12,76 | 12,84 | -1,38% | 1.324.017,00 |
| 20.12.2024 | 12,88 | 13,43 | 12,80 | 13,02 | 0,00% | 10.892.309,00 |
| 19.12.2024 | 13,23 | 13,25 | 12,68 | 13,02 | -0,84% | 1.398.076,00 |
| 18.12.2024 | 13,52 | 13,75 | 12,98 | 13,13 | -2,16% | 1.001.934,00 |
| 17.12.2024 | 13,71 | 13,95 | 13,25 | 13,42 | -1,83% | 946.896,00 |
| 16.12.2024 | 13,67 | 13,75 | 13,44 | 13,67 | -1,16% | 1.069.549,00 |
| 13.12.2024 | 13,79 | 13,93 | 13,45 | 13,83 | -0,43% | 558.743,00 |
| 12.12.2024 | 13,97 | 14,05 | 13,61 | 13,89 | -0,86% | 619.822,00 |
| 11.12.2024 | 14,50 | 14,50 | 13,98 | 14,01 | -3,31% | 840.941,00 |
| 10.12.2024 | 14,65 | 14,66 | 14,01 | 14,49 | -1,50% | 651.081,00 |
| 09.12.2024 | 14,05 | 14,73 | 14,05 | 14,71 | 2,65% | 1.087.578,00 |
| 06.12.2024 | 14,34 | 14,38 | 14,12 | 14,33 | 0,92% | 447.743,00 |
| 05.12.2024 | 14,35 | 14,50 | 14,16 | 14,20 | -1,46% | 338.333,00 |
| 04.12.2024 | 14,50 | 14,65 | 14,30 | 14,41 | -0,07% | 410.965,00 |
| 03.12.2024 | 15,52 | 15,71 | 14,37 | 14,42 | -2,17% | 490.619,00 |
| 02.12.2024 | 14,64 | 14,88 | 14,50 | 14,74 | 0,61% | 420.957,00 |
| 29.11.2024 | 14,80 | 14,95 | 14,56 | 14,65 | -0,54% | 127.199,00 |