12,525$
-0,02%
Echtzeit-Aktienkurs Kelly Services
Bid:
Ask:
Aktienkurse zur Kelly Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 12,53 | 12,53 | 12,53 | 12,53 | -0,57% | 299,00 |
| 13.10.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -3,26% | 401,00 |
| 08.10.2025 | 12,65 | 13,03 | 12,65 | 13,03 | -1,40% | 333,00 |
| 07.10.2025 | 13,21 | 13,21 | 13,21 | 13,21 | -1,93% | 142,00 |
| 06.10.2025 | 12,96 | 13,47 | 12,96 | 13,47 | -6,78% | 402,00 |
| 23.09.2025 | 14,45 | 14,45 | 14,45 | 14,45 | 4,41% | 125,00 |
| 12.09.2025 | 13,84 | 13,84 | 13,84 | 13,84 | 0,22% | 215,00 |
| 05.09.2025 | 13,80 | 13,85 | 13,80 | 13,81 | -0,86% | 530,00 |
| 04.09.2025 | 13,93 | 13,93 | 13,93 | 13,93 | 1,58% | 291,00 |
| 03.09.2025 | 13,71 | 13,71 | 13,71 | 13,71 | -6,07% | 360,00 |
| 26.08.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 2,74% | 216,00 |
| 25.08.2025 | 14,21 | 14,21 | 14,21 | 14,21 | -3,49% | 10,00 |
| 22.08.2025 | 14,72 | 14,72 | 14,72 | 14,72 | 5,17% | 395,00 |
| 21.08.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -7,00% | 201,00 |
| 20.08.2025 | 15,05 | 15,05 | 15,05 | 15,05 | 8,64% | 731,00 |
| 18.08.2025 | 14,00 | 14,00 | 13,86 | 13,86 | -0,45% | 484,00 |
| 15.08.2025 | 14,14 | 14,14 | 13,90 | 13,92 | -1,35% | 3.308,00 |
| 14.08.2025 | 11,94 | 14,84 | 11,94 | 14,11 | 18,17% | 6.208,00 |
| 13.08.2025 | 11,94 | 11,94 | 11,94 | 11,94 | -4,48% | 1.580,00 |
| 31.07.2025 | 12,54 | 12,54 | 12,50 | 12,50 | -2,95% | 1.296,00 |
| 29.07.2025 | 12,90 | 12,90 | 12,88 | 12,88 | -2,13% | 586,00 |
| 28.07.2025 | 13,16 | 13,16 | 13,16 | 13,16 | 1,70% | 250,00 |
| 25.07.2025 | 12,94 | 12,94 | 12,94 | 12,94 | -2,56% | 248,00 |
| 24.07.2025 | 13,58 | 13,58 | 13,28 | 13,28 | -2,91% | 325,00 |
| 23.07.2025 | 12,96 | 13,95 | 12,96 | 13,68 | 11,03% | 584,00 |
| 22.07.2025 | 12,32 | 12,32 | 12,32 | 12,32 | 0,41% | 353,00 |
| 21.07.2025 | 12,28 | 12,28 | 12,27 | 12,27 | -6,41% | 819,00 |
| 18.07.2025 | 13,16 | 14,24 | 12,38 | 13,11 | 10,08% | 8.401,00 |
| 17.07.2025 | 11,91 | 11,91 | 11,91 | 11,91 | 0,88% | 189,00 |
| 16.07.2025 | 11,88 | 11,88 | 11,81 | 11,81 | -6,22% | 558,00 |
| 11.07.2025 | 12,98 | 13,02 | 12,59 | 12,59 | 2,27% | 983,00 |
| 10.07.2025 | 11,88 | 12,31 | 11,88 | 12,31 | 1,65% | 728,00 |
| 01.07.2025 | 12,09 | 12,11 | 12,06 | 12,11 | 0,17% | 1.856,00 |
| 30.06.2025 | 12,09 | 12,09 | 12,09 | 12,09 | -0,17% | 244,00 |
| 17.06.2025 | 12,60 | 12,60 | 12,11 | 12,11 | 5,86% | 1.089,00 |
| 03.06.2025 | 11,46 | 11,50 | 11,44 | 11,44 | -0,09% | 1.903,00 |
| 28.05.2025 | 11,45 | 11,45 | 11,45 | 11,45 | 0,88% | 142,00 |
| 23.05.2025 | 11,35 | 11,35 | 11,35 | 11,35 | -4,06% | 236,00 |
| 22.05.2025 | 12,13 | 12,40 | 11,83 | 11,83 | -7,25% | 2.315,00 |
| 14.05.2025 | 12,75 | 12,75 | 12,75 | 12,75 | 5,66% | 423,00 |
| 13.05.2025 | 12,07 | 12,08 | 12,07 | 12,07 | 6,68% | 1.808,00 |
| 05.05.2025 | 11,32 | 11,32 | 11,32 | 11,32 | 2,49% | 221,00 |
| 30.04.2025 | 11,80 | 11,81 | 11,04 | 11,04 | -7,06% | 853,00 |
| 29.04.2025 | 11,46 | 11,93 | 11,44 | 11,88 | 0,93% | 1.703,00 |
| 25.04.2025 | 11,76 | 11,77 | 11,76 | 11,77 | 2,97% | 290,00 |
| 15.04.2025 | 11,82 | 11,82 | 11,43 | 11,43 | 0,83% | 422,00 |
| 11.04.2025 | 11,40 | 11,53 | 11,30 | 11,34 | -0,91% | 1.071,00 |
| 10.04.2025 | 11,44 | 11,44 | 11,44 | 11,44 | 0,26% | 6,00 |
| 08.04.2025 | 11,44 | 11,45 | 11,40 | 11,41 | -0,40% | 2.540,00 |
| 07.04.2025 | 11,40 | 11,74 | 11,40 | 11,46 | -6,10% | 927,00 |
| 04.04.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -9,90% | 339,00 |
| 25.03.2025 | 13,52 | 13,54 | 13,10 | 13,54 | -2,52% | 746,00 |
| 19.03.2025 | 13,70 | 14,07 | 13,36 | 13,89 | 3,66% | 4.440,00 |
| 07.03.2025 | 13,31 | 13,40 | 13,31 | 13,40 | -1,11% | 372,00 |
| 27.02.2025 | 13,55 | 13,55 | 13,55 | 13,55 | -0,37% | 247,00 |
| 26.02.2025 | 14,15 | 14,15 | 13,60 | 13,60 | -5,42% | 579,00 |
| 25.02.2025 | 14,38 | 14,38 | 14,38 | 14,38 | 3,90% | 189,00 |
| 19.02.2025 | 13,84 | 13,84 | 13,84 | 13,84 | 3,28% | 138,00 |
| 18.02.2025 | 13,35 | 13,40 | 13,35 | 13,40 | -9,58% | 647,00 |
| 14.02.2025 | 14,82 | 14,82 | 14,82 | 14,82 | 6,39% | 248,00 |
| 13.02.2025 | 14,25 | 15,15 | 13,91 | 13,93 | 0,94% | 3.716,00 |
| 12.02.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | 114,00 |
| 11.02.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 8,53% | 113,00 |
| 10.02.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,23% | 297,00 |
| 07.02.2025 | 12,87 | 12,87 | 12,87 | 12,87 | -8,72% | 1.285,00 |
| 06.02.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | 104,00 |
| 03.02.2025 | 13,80 | 14,20 | 13,80 | 13,80 | -2,82% | 2.231,00 |
| 30.01.2025 | 14,15 | 14,20 | 13,82 | 14,20 | 1,43% | 11.314,00 |
| 29.01.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,51% | 135,00 |
| 28.01.2025 | 14,41 | 14,41 | 14,36 | 14,36 | -0,97% | 472,00 |
| 27.01.2025 | 14,20 | 14,50 | 14,20 | 14,50 | 2,11% | 268,00 |
| 23.01.2025 | 14,60 | 14,60 | 13,95 | 14,20 | 2,90% | 33.357,00 |
| 16.01.2025 | 13,58 | 14,35 | 13,58 | 13,80 | 2,22% | 20.683,00 |
| 14.01.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -5,06% | 112,00 |
| 07.01.2025 | 14,22 | 14,22 | 14,22 | 14,22 | -2,67% | 197,00 |
| 06.01.2025 | 14,61 | 14,62 | 14,61 | 14,61 | 7,50% | 599,00 |
| 02.01.2025 | 13,59 | 13,59 | 13,59 | 13,59 | -2,41% | 211,00 |
| 30.12.2024 | 13,93 | 13,93 | 13,93 | 13,93 | 5,98% | 451,00 |
| 19.12.2024 | 13,14 | 13,14 | 13,14 | 13,14 | -6,14% | 996,00 |
| 16.12.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -4,89% | 138,00 |
| 04.12.2024 | 14,72 | 14,72 | 14,72 | 14,72 | 0,02% | 112,00 |
| 03.12.2024 | 14,64 | 14,72 | 14,64 | 14,72 | 0,87% | 676,00 |
| 26.11.2024 | 15,03 | 15,03 | 14,59 | 14,59 | -5,83% | 308,00 |
| 25.11.2024 | 14,99 | 15,50 | 14,95 | 15,49 | 9,11% | 3.500,00 |
| 22.11.2024 | 14,35 | 14,35 | 14,20 | 14,20 | -4,44% | 1.638,00 |
| 21.11.2024 | 14,86 | 14,86 | 14,86 | 14,86 | 2,06% | 13.740,00 |
| 19.11.2024 | 14,56 | 14,56 | 14,56 | 14,56 | -9,39% | 574,00 |
| 12.11.2024 | 16,07 | 16,07 | 16,07 | 16,07 | -2,50% | 298,00 |
| 11.11.2024 | 16,48 | 16,48 | 16,48 | 16,48 | 0,00% | 100,00 |
| 08.11.2024 | 16,36 | 16,55 | 16,36 | 16,48 | -11,40% | 862,00 |
| 07.11.2024 | 18,58 | 18,60 | 18,58 | 18,60 | -15,07% | 1.020,00 |
| 06.11.2024 | 21,80 | 21,90 | 21,80 | 21,90 | 10,49% | 1.246,00 |
| 01.11.2024 | 19,82 | 19,82 | 19,82 | 19,82 | 2,53% | 252,00 |
| 21.10.2024 | 19,71 | 19,71 | 19,33 | 19,33 | -3,59% | 273,00 |
| 18.10.2024 | 20,15 | 20,15 | 20,05 | 20,05 | -2,67% | 463,00 |
| 16.10.2024 | 20,70 | 20,70 | 20,60 | 20,60 | 3,26% | 602,00 |
| 14.10.2024 | 19,95 | 19,95 | 19,95 | 19,95 | -1,29% | 473,00 |
| 11.10.2024 | 20,21 | 20,21 | 20,21 | 20,21 | 1,10% | 139,00 |
| 10.10.2024 | 19,99 | 19,99 | 19,99 | 19,99 | -3,43% | 670,00 |
| 04.10.2024 | 20,68 | 20,70 | 20,68 | 20,70 | -0,72% | 365,00 |