13,465$
0,41%
Echtzeit-Aktienkurs Kelly Services
Bid:
Ask:
Aktienkurse zur Kelly Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 13,30 | 13,50 | 13,29 | 13,47 | 0,34% | 33.119,00 |
| 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 |
| 27.11.2024 | 14,72 | 14,94 | 14,67 | 14,73 | 0,41% | 338.354,00 |
| 26.11.2024 | 14,76 | 14,94 | 14,51 | 14,67 | -1,21% | 323.513,00 |
| 25.11.2024 | 14,50 | 15,33 | 14,50 | 14,85 | 3,13% | 458.727,00 |
| 22.11.2024 | 13,99 | 14,47 | 13,94 | 14,40 | 3,45% | 519.359,00 |
| 21.11.2024 | 14,18 | 14,41 | 13,71 | 13,92 | -0,29% | 127.273,00 |
| 20.11.2024 | 14,03 | 14,06 | 13,75 | 13,96 | -1,41% | 351.108,00 |
| 19.11.2024 | 14,01 | 14,27 | 13,89 | 14,16 | 0,00% | 379.304,00 |
| 18.11.2024 | 14,39 | 14,80 | 14,16 | 14,16 | -1,60% | 439.397,00 |
| 15.11.2024 | 15,24 | 15,24 | 14,37 | 14,39 | -4,39% | 428.565,00 |
| 14.11.2024 | 15,69 | 15,82 | 14,98 | 15,05 | -3,96% | 335.899,00 |
| 13.11.2024 | 15,94 | 16,02 | 15,61 | 15,67 | -1,76% | 389.570,00 |
| 12.11.2024 | 16,21 | 16,53 | 15,88 | 15,95 | -1,54% | 408.178,00 |
| 11.11.2024 | 16,56 | 16,86 | 16,17 | 16,20 | -1,94% | 401.547,00 |
| 08.11.2024 | 18,15 | 18,27 | 16,23 | 16,52 | -8,88% | 602.435,00 |
| 07.11.2024 | 19,06 | 19,19 | 18,07 | 18,13 | -18,52% | 363.051,00 |
| 06.11.2024 | 21,28 | 22,44 | 21,28 | 22,25 | 8,80% | 220.269,00 |
| 05.11.2024 | 20,23 | 20,59 | 20,19 | 20,45 | 0,79% | 165.179,00 |
| 04.11.2024 | 19,97 | 20,29 | 19,85 | 20,29 | 1,10% | 88.504,00 |
| 01.11.2024 | 20,15 | 20,37 | 19,90 | 20,07 | 0,40% | 127.854,00 |
| 31.10.2024 | 20,30 | 20,42 | 19,98 | 19,99 | -1,96% | 116.709,00 |
| 30.10.2024 | 19,75 | 20,39 | 19,73 | 20,39 | 2,88% | 161.908,00 |
| 29.10.2024 | 19,70 | 19,84 | 19,66 | 19,82 | -0,45% | 84.755,00 |
| 28.10.2024 | 19,61 | 20,13 | 19,59 | 19,91 | 2,31% | 128.320,00 |
| 25.10.2024 | 19,89 | 19,96 | 19,44 | 19,46 | -1,52% | 107.603,00 |
| 24.10.2024 | 19,61 | 19,79 | 19,54 | 19,76 | 0,36% | 148.816,00 |
| 23.10.2024 | 19,53 | 19,80 | 19,52 | 19,69 | 0,00% | 142.957,00 |
| 22.10.2024 | 19,74 | 19,78 | 19,49 | 19,69 | -0,51% | 118.393,00 |
| 21.10.2024 | 20,22 | 20,37 | 19,72 | 19,79 | -1,88% | 142.070,00 |
| 18.10.2024 | 20,76 | 20,76 | 20,17 | 20,17 | -2,32% | 126.326,00 |
| 17.10.2024 | 20,55 | 20,68 | 20,26 | 20,65 | 0,15% | 149.521,00 |
| 16.10.2024 | 20,51 | 20,92 | 20,51 | 20,62 | 1,48% | 197.160,00 |
| 15.10.2024 | 20,39 | 20,72 | 20,29 | 20,32 | -0,32% | 155.347,00 |
| 14.10.2024 | 20,39 | 20,66 | 20,23 | 20,39 | -0,17% | 112.583,00 |
| 11.10.2024 | 20,17 | 20,58 | 20,17 | 20,42 | 1,54% | 128.440,00 |
| 10.10.2024 | 20,21 | 20,22 | 20,06 | 20,11 | -1,42% | 205.942,00 |
| 09.10.2024 | 20,42 | 20,65 | 20,35 | 20,40 | 0,05% | 101.296,00 |
| 08.10.2024 | 20,42 | 20,45 | 20,21 | 20,39 | -0,39% | 114.113,00 |
| 07.10.2024 | 20,53 | 20,67 | 20,36 | 20,47 | -0,63% | 90.290,00 |
| 04.10.2024 | 20,95 | 21,04 | 20,59 | 20,60 | -0,34% | 104.748,00 |