14,230$
0,92%
Echtzeit-Aktienkurs Kelly Services
Bid:
Ask:
Aktienkurse zur Kelly Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.07.2025 | 13,61 | 13,61 | 13,15 | 13,29 | -2,49% | 373.670,00 |
| 23.07.2025 | 13,30 | 13,66 | 13,17 | 13,63 | 3,10% | 280.189,00 |
| 22.07.2025 | 12,78 | 13,27 | 12,73 | 13,22 | 4,01% | 327.360,00 |
| 21.07.2025 | 12,60 | 12,74 | 12,52 | 12,71 | 1,19% | 312.050,00 |
| 18.07.2025 | 12,64 | 12,79 | 12,34 | 12,56 | 0,16% | 303.674,00 |
| 17.07.2025 | 12,42 | 12,67 | 12,40 | 12,54 | 1,95% | 307.435,00 |
| 16.07.2025 | 12,09 | 12,35 | 11,97 | 12,30 | 1,82% | 414.292,00 |
| 15.07.2025 | 12,41 | 12,58 | 12,06 | 12,08 | -2,11% | 340.788,00 |
| 14.07.2025 | 12,39 | 12,50 | 12,17 | 12,34 | -0,96% | 361.842,00 |
| 11.07.2025 | 12,61 | 12,61 | 12,41 | 12,46 | -1,97% | 252.330,00 |
| 10.07.2025 | 12,72 | 12,87 | 12,62 | 12,71 | 0,08% | 339.083,00 |
| 09.07.2025 | 12,56 | 12,72 | 12,36 | 12,70 | 0,95% | 228.209,00 |
| 08.07.2025 | 12,53 | 12,82 | 12,53 | 12,58 | 0,72% | 299.562,00 |
| 07.07.2025 | 12,35 | 12,65 | 12,32 | 12,49 | 0,81% | 330.828,00 |
| 03.07.2025 | 12,35 | 12,47 | 12,27 | 12,39 | 0,65% | 87.935,00 |
| 02.07.2025 | 12,30 | 12,43 | 12,15 | 12,31 | 0,20% | 165.913,00 |
| 01.07.2025 | 11,63 | 12,51 | 11,61 | 12,29 | 4,91% | 223.057,00 |
| 30.06.2025 | 11,38 | 11,75 | 11,38 | 11,71 | 1,21% | 221.959,00 |
| 27.06.2025 | 11,50 | 11,58 | 11,37 | 11,57 | 0,96% | 332.526,00 |
| 26.06.2025 | 11,31 | 11,49 | 11,20 | 11,46 | 1,78% | 207.645,00 |
| 25.06.2025 | 11,45 | 11,45 | 11,24 | 11,26 | -1,66% | 193.986,00 |
| 24.06.2025 | 11,30 | 11,57 | 11,28 | 11,45 | 1,96% | 258.002,00 |
| 23.06.2025 | 11,35 | 11,40 | 11,03 | 11,23 | 0,81% | 273.280,00 |
| 20.06.2025 | 11,70 | 11,70 | 11,14 | 11,14 | -3,55% | 814.761,00 |
| 18.06.2025 | 11,64 | 11,93 | 11,53 | 11,55 | -0,60% | 249.337,00 |
| 17.06.2025 | 11,84 | 11,90 | 11,62 | 11,62 | -2,60% | 223.104,00 |
| 16.06.2025 | 11,64 | 11,97 | 11,52 | 11,93 | 3,65% | 311.250,00 |
| 13.06.2025 | 11,86 | 11,93 | 11,48 | 11,51 | -3,92% | 255.756,00 |
| 12.06.2025 | 12,04 | 12,07 | 11,86 | 11,98 | -1,40% | 215.892,00 |
| 11.06.2025 | 12,37 | 12,39 | 11,96 | 12,15 | -1,06% | 226.720,00 |
| 10.06.2025 | 12,13 | 12,41 | 12,03 | 12,28 | 1,82% | 206.737,00 |
| 09.06.2025 | 12,03 | 12,22 | 12,02 | 12,06 | 1,26% | 250.205,00 |
| 06.06.2025 | 11,81 | 12,02 | 11,78 | 11,91 | 1,97% | 191.345,00 |
| 05.06.2025 | 11,66 | 11,76 | 11,58 | 11,68 | 0,09% | 188.706,00 |
| 04.06.2025 | 11,71 | 11,90 | 11,67 | 11,67 | -0,43% | 151.157,00 |
| 03.06.2025 | 11,70 | 11,89 | 11,53 | 11,72 | 0,09% | 239.493,00 |
| 02.06.2025 | 11,71 | 11,92 | 11,55 | 11,71 | -0,09% | 304.810,00 |
| 30.05.2025 | 11,67 | 11,80 | 11,55 | 11,72 | -0,09% | 890.316,00 |
| 29.05.2025 | 11,66 | 11,79 | 11,60 | 11,73 | 1,03% | 185.913,00 |
| 28.05.2025 | 12,00 | 12,01 | 11,61 | 11,61 | -3,41% | 189.003,00 |
| 27.05.2025 | 11,77 | 12,08 | 11,37 | 12,02 | 3,00% | 271.943,00 |
| 23.05.2025 | 11,69 | 11,76 | 11,55 | 11,67 | -1,52% | 219.649,00 |
| 22.05.2025 | 11,81 | 11,94 | 11,69 | 11,85 | -0,08% | 197.623,00 |
| 21.05.2025 | 12,20 | 12,28 | 11,86 | 11,86 | -3,97% | 189.603,00 |
| 20.05.2025 | 12,56 | 12,65 | 12,33 | 12,35 | -1,52% | 235.446,00 |
| 19.05.2025 | 12,45 | 12,57 | 12,29 | 12,54 | 0,08% | 228.240,00 |
| 16.05.2025 | 12,31 | 12,55 | 12,27 | 12,53 | 1,87% | 329.809,00 |
| 15.05.2025 | 12,16 | 12,32 | 12,10 | 12,30 | 1,15% | 230.003,00 |
| 14.05.2025 | 12,31 | 12,35 | 12,08 | 12,16 | -1,78% | 437.943,00 |
| 13.05.2025 | 12,46 | 12,61 | 12,36 | 12,38 | 0,24% | 316.569,00 |
| 12.05.2025 | 12,43 | 12,82 | 12,28 | 12,35 | 2,15% | 279.334,00 |
| 09.05.2025 | 12,56 | 12,58 | 12,06 | 12,09 | -3,51% | 240.917,00 |
| 08.05.2025 | 11,07 | 12,57 | 10,92 | 12,53 | 10,01% | 399.283,00 |
| 07.05.2025 | 11,55 | 11,55 | 11,35 | 11,39 | -0,61% | 321.814,00 |
| 06.05.2025 | 11,50 | 11,62 | 11,37 | 11,46 | -0,69% | 233.492,00 |
| 05.05.2025 | 11,73 | 11,74 | 11,53 | 11,54 | -1,62% | 233.233,00 |
| 02.05.2025 | 11,64 | 11,80 | 11,60 | 11,73 | 2,00% | 151.810,00 |
| 01.05.2025 | 11,52 | 11,60 | 11,32 | 11,50 | -0,43% | 186.694,00 |
| 30.04.2025 | 11,55 | 11,59 | 11,27 | 11,55 | 0,35% | 243.703,00 |
| 29.04.2025 | 11,42 | 11,53 | 11,30 | 11,51 | 0,35% | 170.047,00 |
| 28.04.2025 | 11,57 | 11,70 | 11,29 | 11,47 | -0,69% | 172.961,00 |
| 25.04.2025 | 11,33 | 11,55 | 11,15 | 11,55 | 1,23% | 251.809,00 |
| 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 |