15,900€
-1,24%
Echtzeit-Aktienkurs Keller Group PLC
Bid:
Ask:
Aktienkurse zur Keller Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 15,90 | 16,05 | 15,55 | 15,85 | -1,55% | - |
| 10.04.2025 | 14,80 | 16,10 | 14,80 | 16,10 | 6,62% | 250,00 |
| 09.04.2025 | 14,60 | 15,10 | 14,50 | 15,10 | 3,42% | 330,00 |
| 08.04.2025 | 14,30 | 14,60 | 14,30 | 14,60 | 2,10% | - |
| 07.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -8,92% | - |
| 04.04.2025 | 16,00 | 16,00 | 15,70 | 15,70 | -5,99% | 250,00 |
| 03.04.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 02.04.2025 | 16,40 | 16,60 | 16,40 | 16,60 | 2,47% | - |
| 01.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 31.03.2025 | 16,10 | 16,60 | 16,10 | 16,40 | -3,53% | 10,00 |
| 28.03.2025 | 16,40 | 17,00 | 16,40 | 17,00 | 1,80% | 50,00 |
| 27.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 3,73% | - |
| 26.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 25.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | - |
| 24.03.2025 | 15,90 | 16,20 | 15,90 | 16,20 | 0,62% | - |
| 21.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 20.03.2025 | 16,00 | 16,30 | 16,00 | 16,30 | 1,88% | - |
| 19.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -4,76% | - |
| 18.03.2025 | 16,30 | 16,80 | 16,30 | 16,80 | 1,20% | 800,00 |
| 17.03.2025 | 16,30 | 16,60 | 16,30 | 16,60 | 0,61% | - |
| 14.03.2025 | 16,10 | 16,50 | 16,10 | 16,50 | 5,10% | 50,00 |
| 13.03.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 12.03.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 11.03.2025 | 15,80 | 16,40 | 15,80 | 15,90 | 0,63% | 106,00 |
| 10.03.2025 | 16,10 | 16,10 | 15,80 | 15,80 | -1,25% | - |
| 07.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | - |
| 06.03.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -3,68% | - |
| 05.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 7,24% | - |
| 04.03.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -4,40% | - |
| 03.03.2025 | 15,60 | 15,90 | 15,50 | 15,90 | 2,58% | 950,00 |
| 28.02.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -2,52% | - |
| 27.02.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 26.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -3,03% | - |
| 25.02.2025 | 15,70 | 16,50 | 15,70 | 16,50 | 0,61% | 149,00 |
| 24.02.2025 | 16,00 | 16,40 | 16,00 | 16,40 | 3,80% | 243,00 |
| 21.02.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 20.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 19.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 18.02.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 17.02.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 14.02.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 13.02.2025 | 15,70 | 15,90 | 15,70 | 15,90 | 0,00% | - |
| 12.02.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | - |
| 11.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 10.02.2025 | 16,00 | 16,30 | 16,00 | 16,30 | -1,21% | - |
| 07.02.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 2,48% | - |
| 06.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 05.02.2025 | 15,80 | 16,00 | 15,80 | 16,00 | -0,62% | - |
| 04.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 03.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | - |
| 31.01.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 30.01.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | - |
| 29.01.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 28.01.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 27.01.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 24.01.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | - |
| 23.01.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,89% | - |
| 22.01.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 21.01.2025 | 15,70 | 15,90 | 15,70 | 15,90 | -3,05% | - |
| 20.01.2025 | 16,00 | 16,40 | 16,00 | 16,40 | 1,23% | 30,00 |
| 17.01.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,89% | - |
| 16.01.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | - |
| 15.01.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 14.01.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 13.01.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -3,13% | - |
| 10.01.2025 | 15,90 | 16,00 | 15,90 | 16,00 | 1,27% | - |
| 09.01.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -4,24% | - |
| 08.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | - |
| 07.01.2025 | 16,90 | 16,90 | 16,80 | 16,80 | -1,75% | - |
| 06.01.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 03.01.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 02.01.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 30.12.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | 12,00 |
| 27.12.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 23.12.2024 | 16,90 | 17,50 | 16,90 | 17,50 | 4,17% | 2,00 |
| 20.12.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -2,33% | 3,00 |
| 19.12.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 18.12.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -5,95% | - |
| 17.12.2024 | 18,10 | 18,50 | 18,10 | 18,50 | -0,54% | 193,00 |
| 16.12.2024 | 17,90 | 18,60 | 17,90 | 18,60 | 3,91% | 13,00 |
| 13.12.2024 | 17,80 | 17,90 | 17,80 | 17,90 | -2,72% | - |
| 12.12.2024 | 18,20 | 18,40 | 18,20 | 18,40 | 0,00% | - |
| 11.12.2024 | 18,30 | 18,40 | 18,30 | 18,40 | -3,16% | - |
| 10.12.2024 | 18,20 | 19,00 | 18,20 | 19,00 | 3,83% | 100,00 |
| 09.12.2024 | 18,10 | 18,30 | 18,10 | 18,30 | 0,55% | - |
| 06.12.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -3,19% | - |
| 05.12.2024 | 18,30 | 18,80 | 18,30 | 18,80 | 3,87% | 265,00 |
| 04.12.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 2,84% | - |
| 03.12.2024 | 17,40 | 17,60 | 17,40 | 17,60 | -0,56% | - |
| 02.12.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 29.11.2024 | 18,00 | 18,00 | 17,80 | 17,80 | 0,00% | - |
| 28.11.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 27.11.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 26.11.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 25.11.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 22.11.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 21.11.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 20.11.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 19.11.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 18.11.2024 | 17,20 | 17,70 | 17,20 | 17,70 | 0,57% | 953,00 |