16,430$
-0,30%
Echtzeit-Aktienkurs Kelly Services
Bid:
Ask:
Aktienkurse zur Kelly Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 16,59 | 16,59 | 16,39 | 16,44 | -0,24% | 81.349,00 |
| 02.09.2026 | 16,66 | 16,81 | 16,42 | 16,48 | -1,20% | 291.830,00 |
| 01.09.2026 | 17,09 | 17,36 | 16,58 | 16,68 | -2,97% | 454.441,00 |
| 31.08.2026 | 17,28 | 17,31 | 16,94 | 17,19 | -0,52% | 507.490,00 |
| 28.08.2026 | 17,20 | 17,46 | 17,07 | 17,28 | 1,23% | 305.321,00 |
| 27.08.2026 | 16,85 | 17,25 | 16,56 | 17,07 | 0,53% | 331.007,00 |
| 26.08.2026 | 16,95 | 17,02 | 16,72 | 16,98 | -0,18% | 205.931,00 |
| 25.08.2026 | 16,80 | 17,08 | 16,62 | 17,01 | 1,37% | 207.092,00 |
| 24.08.2026 | 17,00 | 17,28 | 16,77 | 16,78 | -1,81% | 350.724,00 |
| 21.08.2026 | 16,71 | 17,14 | 16,60 | 17,09 | 2,27% | 285.106,00 |
| 20.08.2026 | 16,47 | 16,79 | 16,30 | 16,71 | 1,09% | 297.966,00 |
| 19.08.2026 | 16,54 | 16,87 | 16,47 | 16,53 | 0,18% | 225.089,00 |
| 18.08.2026 | 16,28 | 16,56 | 16,18 | 16,50 | 2,68% | 392.846,00 |
| 17.08.2026 | 16,06 | 16,18 | 15,83 | 16,07 | 0,06% | 286.952,00 |
| 14.08.2026 | 16,33 | 16,33 | 15,84 | 16,06 | -1,53% | 332.163,00 |
| 13.08.2026 | 15,65 | 16,31 | 15,54 | 16,31 | 5,63% | 317.532,00 |
| 12.08.2026 | 15,25 | 15,44 | 15,04 | 15,44 | 0,10% | 323.333,00 |
| 11.08.2026 | 15,46 | 15,77 | 15,30 | 15,43 | -1,47% | 293.910,00 |
| 10.08.2026 | 15,51 | 16,20 | 15,40 | 15,66 | 3,06% | 565.432,00 |
| 07.08.2026 | 15,52 | 15,79 | 15,06 | 15,19 | -2,66% | 341.598,00 |
| 06.08.2026 | 17,75 | 17,75 | 15,21 | 15,61 | 2,69% | 629.126,00 |
| 05.08.2026 | 15,41 | 15,41 | 14,83 | 15,20 | -0,22% | 316.588,00 |
| 04.08.2026 | 14,98 | 15,26 | 14,85 | 15,23 | 1,47% | 238.510,00 |
| 03.08.2026 | 15,12 | 15,44 | 14,95 | 15,01 | 1,15% | 251.494,00 |
| 31.07.2026 | 14,85 | 14,97 | 14,53 | 14,84 | -1,23% | 585.638,00 |
| 30.07.2026 | 15,77 | 15,77 | 14,93 | 15,03 | -4,91% | 269.556,00 |
| 29.07.2026 | 16,20 | 16,50 | 15,77 | 15,80 | -2,17% | 375.692,00 |
| 28.07.2026 | 15,91 | 16,37 | 15,84 | 16,15 | 2,77% | 323.669,00 |
| 27.07.2026 | 15,31 | 15,76 | 15,26 | 15,72 | 3,66% | 388.788,00 |
| 24.07.2026 | 15,09 | 15,25 | 14,89 | 15,16 | 0,73% | 291.960,00 |
| 23.07.2026 | 15,35 | 15,37 | 14,95 | 15,05 | -2,27% | 228.388,00 |
| 22.07.2026 | 15,38 | 15,55 | 15,26 | 15,40 | 0,39% | 272.784,00 |
| 21.07.2026 | 15,33 | 15,48 | 14,85 | 15,34 | -0,26% | 613.799,00 |
| 20.07.2026 | 15,22 | 15,50 | 15,04 | 15,38 | 0,39% | 428.265,00 |
| 17.07.2026 | 15,30 | 15,89 | 15,19 | 15,32 | -0,58% | 399.885,00 |
| 16.07.2026 | 14,52 | 15,52 | 14,52 | 15,41 | 7,54% | 458.598,00 |
| 15.07.2026 | 14,01 | 14,57 | 14,00 | 14,33 | 1,92% | 282.409,00 |
| 14.07.2026 | 14,25 | 14,25 | 13,92 | 14,06 | -1,71% | 281.021,00 |
| 13.07.2026 | 13,63 | 14,34 | 13,63 | 14,31 | 5,57% | 305.603,00 |
| 10.07.2026 | 13,60 | 13,63 | 13,43 | 13,55 | 0,97% | 204.685,00 |
| 09.07.2026 | 13,20 | 13,47 | 13,06 | 13,42 | 0,75% | 231.941,00 |
| 08.07.2026 | 13,42 | 13,44 | 13,20 | 13,32 | -1,41% | 286.200,00 |
| 07.07.2026 | 13,29 | 13,78 | 13,29 | 13,51 | 4,24% | 515.467,00 |
| 06.07.2026 | 12,98 | 13,06 | 12,71 | 12,96 | -0,92% | 373.600,00 |
| 02.07.2026 | 13,10 | 13,24 | 12,95 | 13,08 | -0,23% | 264.699,00 |
| 01.07.2026 | 12,28 | 13,30 | 12,20 | 13,11 | 6,76% | 416.241,00 |
| 30.06.2026 | 12,72 | 12,73 | 12,27 | 12,28 | -4,40% | 393.895,00 |
| 29.06.2026 | 12,73 | 12,97 | 12,50 | 12,85 | 0,90% | 529.919,00 |
| 26.06.2026 | 11,84 | 12,90 | 11,71 | 12,73 | 7,44% | 1.106.505,00 |
| 25.06.2026 | 11,80 | 11,99 | 11,67 | 11,85 | 1,88% | 441.217,00 |
| 24.06.2026 | 11,39 | 11,69 | 11,34 | 11,63 | 2,38% | 344.074,00 |
| 23.06.2026 | 10,88 | 11,49 | 10,88 | 11,36 | 3,13% | 361.284,00 |
| 22.06.2026 | 11,26 | 11,41 | 10,84 | 11,02 | -3,04% | 571.006,00 |
| 18.06.2026 | 11,49 | 11,51 | 11,19 | 11,36 | -0,35% | 1.085.210,00 |
| 17.06.2026 | 11,38 | 11,64 | 11,26 | 11,40 | -0,44% | 427.451,00 |
| 16.06.2026 | 11,69 | 11,75 | 11,26 | 11,45 | -1,46% | 386.071,00 |
| 15.06.2026 | 12,04 | 12,04 | 11,61 | 11,62 | -3,49% | 319.086,00 |
| 12.06.2026 | 12,05 | 12,22 | 11,87 | 12,04 | 0,00% | 210.545,00 |
| 11.06.2026 | 11,69 | 12,14 | 11,58 | 12,04 | 2,73% | 329.849,00 |
| 10.06.2026 | 11,71 | 11,93 | 11,69 | 11,72 | 0,13% | 262.377,00 |
| 09.06.2026 | 11,88 | 12,12 | 11,61 | 11,71 | -1,39% | 326.730,00 |
| 08.06.2026 | 11,81 | 12,07 | 11,68 | 11,87 | 0,85% | 420.115,00 |
| 05.06.2026 | 12,00 | 12,16 | 11,71 | 11,77 | -0,68% | 308.843,00 |
| 04.06.2026 | 11,47 | 11,91 | 11,47 | 11,85 | 4,31% | 337.938,00 |
| 03.06.2026 | 11,48 | 11,48 | 11,24 | 11,36 | -1,56% | 557.540,00 |
| 02.06.2026 | 12,03 | 12,08 | 11,51 | 11,54 | -3,91% | 351.873,00 |
| 01.06.2026 | 11,56 | 12,21 | 11,50 | 12,01 | 3,36% | 531.119,00 |
| 29.05.2026 | 11,58 | 11,85 | 11,37 | 11,62 | -0,34% | 541.398,00 |
| 28.05.2026 | 11,22 | 11,69 | 11,22 | 11,66 | 3,74% | 644.947,00 |
| 27.05.2026 | 10,82 | 11,26 | 10,82 | 11,24 | 3,98% | 408.226,00 |
| 26.05.2026 | 10,66 | 10,89 | 10,60 | 10,81 | 1,41% | 389.890,00 |
| 22.05.2026 | 10,69 | 10,86 | 10,65 | 10,66 | -0,09% | 336.796,00 |
| 21.05.2026 | 10,20 | 10,68 | 10,11 | 10,67 | 3,69% | 738.782,00 |
| 20.05.2026 | 10,15 | 10,43 | 10,09 | 10,29 | 6,08% | 1.450.521,00 |
| 19.05.2026 | 9,73 | 9,82 | 9,50 | 9,70 | 0,10% | 664.087,00 |
| 18.05.2026 | 9,47 | 9,83 | 9,36 | 9,69 | 0,94% | 584.311,00 |
| 15.05.2026 | 9,80 | 9,94 | 9,38 | 9,60 | -2,14% | 683.861,00 |
| 14.05.2026 | 9,84 | 10,00 | 9,67 | 9,81 | 0,41% | 364.451,00 |
| 13.05.2026 | 9,75 | 9,82 | 9,48 | 9,77 | -0,51% | 645.055,00 |
| 12.05.2026 | 9,75 | 9,89 | 9,54 | 9,82 | 0,61% | 515.405,00 |
| 11.05.2026 | 9,88 | 9,93 | 9,64 | 9,76 | -1,11% | 496.706,00 |
| 08.05.2026 | 9,70 | 10,05 | 9,58 | 9,87 | 1,70% | 579.836,00 |
| 07.05.2026 | 9,52 | 9,95 | 8,89 | 9,71 | -0,97% | 745.136,00 |
| 06.05.2026 | 9,84 | 9,87 | 9,70 | 9,80 | -0,10% | 440.505,00 |
| 05.05.2026 | 9,75 | 9,84 | 9,68 | 9,81 | 0,62% | 279.654,00 |
| 04.05.2026 | 9,75 | 9,89 | 9,61 | 9,75 | 1,04% | 526.874,00 |
| 01.05.2026 | 9,75 | 9,95 | 9,65 | 9,65 | -1,23% | 483.119,00 |
| 30.04.2026 | 9,75 | 9,87 | 9,66 | 9,77 | 0,10% | 326.775,00 |
| 29.04.2026 | 9,81 | 9,86 | 9,68 | 9,76 | -1,21% | 285.541,00 |
| 28.04.2026 | 9,59 | 10,06 | 9,59 | 9,88 | 3,02% | 331.211,00 |
| 27.04.2026 | 9,60 | 9,78 | 9,59 | 9,59 | -0,21% | 238.060,00 |
| 24.04.2026 | 9,38 | 9,63 | 9,36 | 9,61 | 1,59% | 222.608,00 |
| 23.04.2026 | 9,55 | 9,83 | 9,34 | 9,46 | -1,10% | 390.569,00 |
| 22.04.2026 | 9,50 | 9,61 | 9,38 | 9,57 | 0,58% | 262.002,00 |
| 21.04.2026 | 9,64 | 9,79 | 9,50 | 9,51 | -0,21% | 195.590,00 |
| 20.04.2026 | 9,53 | 9,72 | 9,49 | 9,53 | 0,21% | 247.112,00 |
| 17.04.2026 | 9,41 | 9,61 | 9,36 | 9,51 | 2,04% | 386.301,00 |
| 16.04.2026 | 9,29 | 9,45 | 9,07 | 9,32 | -0,11% | 565.022,00 |
| 15.04.2026 | 9,15 | 9,39 | 9,15 | 9,33 | 1,74% | 212.724,00 |
| 14.04.2026 | 9,00 | 9,35 | 9,00 | 9,17 | 1,44% | 301.622,00 |