13,310$
-0,08%
Echtzeit-Aktienkurs Kelly Services
Bid:
Ask:
Aktienkurse zur Kelly Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 13,30 | 13,31 | 13,11 | 13,31 | -0,08% | 20.217,00 |
| 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 |
| 13.04.2026 | 8,67 | 9,09 | 8,62 | 9,04 | 3,79% | 399.458,00 |
| 10.04.2026 | 8,69 | 8,82 | 8,63 | 8,71 | -0,46% | 378.168,00 |
| 09.04.2026 | 8,61 | 8,76 | 8,38 | 8,75 | 0,57% | 385.841,00 |
| 08.04.2026 | 8,99 | 9,04 | 8,69 | 8,70 | -0,06% | 268.746,00 |
| 07.04.2026 | 8,78 | 8,84 | 8,68 | 8,71 | -1,19% | 244.934,00 |
| 06.04.2026 | 8,78 | 8,87 | 8,66 | 8,81 | 0,34% | 295.581,00 |
| 02.04.2026 | 8,62 | 8,89 | 8,50 | 8,78 | 1,15% | 366.295,00 |
| 01.04.2026 | 8,89 | 8,95 | 8,66 | 8,68 | -2,14% | 325.668,00 |
| 31.03.2026 | 9,07 | 9,08 | 8,76 | 8,87 | -1,00% | 327.669,00 |
| 30.03.2026 | 8,86 | 9,00 | 8,81 | 8,96 | 2,05% | 413.151,00 |
| 27.03.2026 | 8,84 | 8,91 | 8,69 | 8,78 | -1,35% | 267.197,00 |
| 26.03.2026 | 8,81 | 9,20 | 8,81 | 8,90 | -0,11% | 629.026,00 |
| 25.03.2026 | 9,01 | 9,20 | 8,64 | 8,91 | 2,90% | 477.717,00 |
| 24.03.2026 | 8,62 | 8,83 | 8,56 | 8,66 | -0,76% | 266.635,00 |
| 23.03.2026 | 8,67 | 8,84 | 8,53 | 8,73 | 3,01% | 495.473,00 |
| 20.03.2026 | 8,49 | 8,63 | 8,38 | 8,47 | -0,65% | 807.536,00 |
| 19.03.2026 | 8,31 | 8,59 | 8,29 | 8,53 | 1,73% | 454.231,00 |
| 18.03.2026 | 8,45 | 8,55 | 8,36 | 8,38 | -1,53% | 320.030,00 |
| 17.03.2026 | 8,62 | 8,79 | 8,44 | 8,51 | -0,47% | 357.978,00 |
| 16.03.2026 | 8,57 | 8,73 | 8,49 | 8,55 | 0,23% | 249.133,00 |
| 13.03.2026 | 8,68 | 8,75 | 8,45 | 8,53 | -1,61% | 324.387,00 |
| 12.03.2026 | 8,71 | 8,96 | 8,57 | 8,67 | -2,03% | 317.506,00 |
| 11.03.2026 | 8,97 | 9,02 | 8,70 | 8,85 | -1,56% | 439.267,00 |
| 10.03.2026 | 8,88 | 9,11 | 8,76 | 8,99 | 0,00% | 473.903,00 |
| 09.03.2026 | 9,08 | 9,18 | 8,80 | 8,99 | -2,60% | 380.346,00 |
| 06.03.2026 | 9,18 | 9,33 | 9,01 | 9,23 | -1,39% | 304.377,00 |
| 05.03.2026 | 9,20 | 9,49 | 9,19 | 9,36 | 0,21% | 256.991,00 |
| 04.03.2026 | 9,37 | 9,44 | 9,20 | 9,34 | 0,32% | 247.008,00 |
| 03.03.2026 | 9,18 | 9,35 | 9,10 | 9,31 | -0,64% | 300.144,00 |
| 02.03.2026 | 9,56 | 9,56 | 9,33 | 9,37 | -3,50% | 405.263,00 |
| 27.02.2026 | 9,61 | 9,76 | 9,40 | 9,71 | 0,73% | 495.706,00 |
| 26.02.2026 | 9,56 | 9,72 | 9,41 | 9,64 | 3,21% | 411.241,00 |
| 25.02.2026 | 9,32 | 9,39 | 9,16 | 9,34 | -0,11% | 303.698,00 |
| 24.02.2026 | 9,71 | 9,91 | 9,31 | 9,35 | 0,00% | 437.292,00 |
| 23.02.2026 | 9,68 | 9,73 | 9,09 | 9,35 | -5,08% | 617.179,00 |
| 20.02.2026 | 9,65 | 9,86 | 9,51 | 9,85 | 2,07% | 373.954,00 |
| 19.02.2026 | 9,66 | 9,77 | 9,42 | 9,65 | -1,53% | 396.578,00 |
| 18.02.2026 | 9,39 | 9,86 | 9,30 | 9,80 | 4,81% | 636.105,00 |
| 17.02.2026 | 9,71 | 9,71 | 9,01 | 9,35 | -4,49% | 918.144,00 |
| 13.02.2026 | 9,82 | 9,91 | 9,53 | 9,79 | 0,10% | 550.190,00 |