19,350€
-0,26%
Echtzeit-Aktienkurs Keller Group PLC
Bid:
Ask:
Aktienkurse zur Keller Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 19,65 | 19,90 | 19,25 | 19,30 | -0,52% | - |
| 04.11.2024 | 19,40 | 19,70 | 19,40 | 19,40 | -0,51% | - |
| 01.11.2024 | 19,00 | 19,50 | 19,00 | 19,50 | 2,63% | - |
| 31.10.2024 | 19,30 | 19,40 | 18,90 | 19,00 | -2,56% | - |
| 30.10.2024 | 19,40 | 19,80 | 19,40 | 19,50 | 0,00% | - |
| 29.10.2024 | 19,30 | 19,50 | 19,30 | 19,50 | -0,51% | - |
| 28.10.2024 | 19,30 | 19,70 | 19,30 | 19,60 | 0,00% | - |
| 25.10.2024 | 19,10 | 19,60 | 19,10 | 19,60 | 0,00% | - |
| 24.10.2024 | 19,30 | 19,60 | 19,30 | 19,60 | 2,08% | - |
| 23.10.2024 | 19,40 | 19,50 | 19,20 | 19,20 | -1,03% | - |
| 22.10.2024 | 19,20 | 19,40 | 19,20 | 19,40 | -0,51% | - |
| 21.10.2024 | 19,70 | 19,80 | 19,50 | 19,50 | -1,02% | - |
| 18.10.2024 | 19,80 | 19,90 | 19,70 | 19,70 | -1,50% | - |
| 17.10.2024 | 19,50 | 20,00 | 19,50 | 20,00 | 0,50% | - |
| 16.10.2024 | 19,50 | 19,90 | 19,50 | 19,90 | -1,24% | - |
| 15.10.2024 | 19,85 | 20,20 | 19,50 | 20,15 | 3,87% | - |
| 14.10.2024 | 19,30 | 19,50 | 19,30 | 19,40 | 0,52% | - |
| 11.10.2024 | 19,10 | 19,40 | 19,10 | 19,30 | 0,00% | - |
| 10.10.2024 | 19,20 | 19,40 | 19,20 | 19,30 | 0,52% | - |
| 09.10.2024 | 18,70 | 19,20 | 18,70 | 19,20 | 0,52% | - |
| 08.10.2024 | 19,20 | 19,20 | 19,00 | 19,10 | 0,00% | - |
| 07.10.2024 | 19,00 | 19,20 | 18,80 | 19,10 | -0,52% | - |
| 04.10.2024 | 18,50 | 19,20 | 18,50 | 19,20 | 3,23% | - |
| 03.10.2024 | 18,40 | 18,60 | 18,40 | 18,60 | 0,00% | - |
| 02.10.2024 | 18,80 | 18,90 | 18,60 | 18,60 | -2,11% | - |
| 01.10.2024 | 19,00 | 19,20 | 19,00 | 19,00 | -1,04% | - |
| 30.09.2024 | 19,30 | 19,40 | 19,10 | 19,20 | 0,00% | - |
| 27.09.2024 | 19,40 | 19,60 | 19,20 | 19,20 | -2,04% | - |
| 26.09.2024 | 18,90 | 19,70 | 18,90 | 19,60 | 1,55% | - |
| 25.09.2024 | 18,80 | 19,30 | 18,80 | 19,30 | -0,52% | - |
| 24.09.2024 | 19,40 | 19,60 | 19,30 | 19,40 | 0,00% | - |
| 23.09.2024 | 19,00 | 19,40 | 19,00 | 19,40 | 2,11% | - |
| 20.09.2024 | 19,20 | 19,40 | 19,00 | 19,00 | -1,04% | - |
| 19.09.2024 | 18,80 | 19,20 | 18,80 | 19,20 | 1,05% | - |
| 18.09.2024 | 18,80 | 19,00 | 18,80 | 19,00 | 0,53% | - |
| 17.09.2024 | 18,90 | 19,10 | 18,90 | 18,90 | 0,53% | - |
| 16.09.2024 | 18,80 | 18,80 | 18,70 | 18,80 | 0,00% | 274,00 |
| 13.09.2024 | 18,60 | 18,90 | 18,60 | 18,80 | 0,00% | 280,00 |
| 12.09.2024 | 18,50 | 18,90 | 18,50 | 18,80 | -0,53% | - |
| 11.09.2024 | 18,80 | 19,50 | 18,80 | 18,90 | 0,00% | 280,00 |
| 10.09.2024 | 19,00 | 19,20 | 18,80 | 18,90 | -0,53% | - |
| 06.09.2024 | 18,80 | 19,20 | 18,80 | 19,00 | -1,04% | - |
| 05.09.2024 | 19,00 | 20,00 | 19,00 | 19,20 | 0,00% | 36,00 |
| 04.09.2024 | 19,00 | 19,20 | 19,00 | 19,20 | 1,05% | - |
| 03.09.2024 | 19,10 | 19,30 | 19,00 | 19,00 | -1,55% | - |
| 02.09.2024 | 19,30 | 20,20 | 19,30 | 19,30 | -0,52% | 742,00 |
| 30.08.2024 | 19,30 | 19,60 | 19,30 | 19,40 | 0,00% | - |
| 29.08.2024 | 19,10 | 19,50 | 19,10 | 19,40 | 2,11% | 560,00 |
| 27.08.2024 | 18,40 | 19,00 | 18,40 | 19,00 | 3,26% | - |
| 26.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 23.08.2024 | 18,60 | 18,60 | 18,40 | 18,40 | -1,08% | - |
| 22.08.2024 | 18,40 | 18,70 | 18,40 | 18,60 | 1,64% | - |
| 21.08.2024 | 17,90 | 18,30 | 17,90 | 18,30 | 0,00% | - |
| 20.08.2024 | 18,50 | 18,60 | 18,30 | 18,30 | -1,08% | - |
| 19.08.2024 | 18,40 | 18,60 | 18,30 | 18,50 | 0,00% | - |
| 16.08.2024 | 19,20 | 19,20 | 18,50 | 18,50 | -3,65% | 100,00 |
| 15.08.2024 | 18,40 | 19,20 | 18,40 | 19,20 | 5,49% | 100,00 |
| 14.08.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 13.08.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 12.08.2024 | 18,10 | 18,20 | 18,10 | 18,20 | 0,55% | - |
| 09.08.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 08.08.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -2,70% | - |
| 07.08.2024 | 17,50 | 18,50 | 17,50 | 18,50 | 17,83% | 400,00 |
| 06.08.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 05.08.2024 | 16,00 | 16,00 | 15,90 | 15,90 | -4,22% | 5.700,00 |
| 02.08.2024 | 16,80 | 16,80 | 16,60 | 16,60 | -5,68% | - |
| 01.08.2024 | 17,30 | 17,60 | 17,30 | 17,60 | 0,57% | - |
| 31.07.2024 | 16,80 | 17,50 | 16,80 | 17,50 | 2,34% | - |
| 30.07.2024 | 16,80 | 17,10 | 16,80 | 17,10 | -1,16% | - |
| 29.07.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 3,59% | - |
| 26.07.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 25.07.2024 | 16,80 | 16,80 | 16,70 | 16,70 | -2,91% | - |
| 24.07.2024 | 17,20 | 17,30 | 17,20 | 17,20 | -0,58% | - |
| 23.07.2024 | 17,30 | 17,40 | 17,30 | 17,30 | 0,58% | - |
| 19.07.2024 | 17,20 | 17,30 | 17,20 | 17,20 | -3,37% | - |
| 18.07.2024 | 16,80 | 17,80 | 16,80 | 17,80 | 4,09% | - |
| 17.07.2024 | 16,80 | 17,10 | 16,80 | 17,10 | 1,18% | - |
| 16.07.2024 | 16,40 | 16,90 | 16,40 | 16,90 | 1,81% | - |
| 15.07.2024 | 16,30 | 16,60 | 16,30 | 16,60 | 0,61% | - |
| 12.07.2024 | 15,90 | 16,50 | 15,90 | 16,50 | 5,10% | 300,00 |
| 11.07.2024 | 15,60 | 15,70 | 15,60 | 15,70 | 0,64% | - |
| 10.07.2024 | 15,10 | 15,60 | 15,10 | 15,60 | 0,65% | - |
| 09.07.2024 | 15,50 | 15,60 | 15,50 | 15,50 | -0,64% | - |
| 08.07.2024 | 15,40 | 15,70 | 15,40 | 15,60 | 1,30% | - |
| 05.07.2024 | 14,90 | 15,60 | 14,90 | 15,40 | 3,36% | - |
| 04.07.2024 | 14,70 | 15,10 | 14,70 | 14,90 | 1,36% | - |
| 03.07.2024 | 14,60 | 14,80 | 14,60 | 14,70 | 0,68% | - |
| 02.07.2024 | 14,30 | 14,60 | 14,30 | 14,60 | 0,69% | - |
| 01.07.2024 | 14,10 | 14,50 | 14,10 | 14,50 | 0,00% | - |
| 28.06.2024 | 14,40 | 14,60 | 14,40 | 14,50 | -0,68% | - |
| 27.06.2024 | 14,10 | 14,60 | 14,10 | 14,60 | 2,82% | - |
| 26.06.2024 | 14,10 | 14,40 | 14,10 | 14,20 | -2,07% | - |
| 25.06.2024 | 14,40 | 14,60 | 14,40 | 14,50 | -0,68% | - |
| 24.06.2024 | 14,70 | 14,90 | 14,60 | 14,60 | -1,35% | - |
| 21.06.2024 | 14,80 | 15,00 | 14,80 | 14,80 | -0,67% | - |
| 20.06.2024 | 14,70 | 14,90 | 14,70 | 14,90 | 1,36% | - |
| 19.06.2024 | 14,50 | 14,70 | 14,50 | 14,70 | 2,08% | - |
| 18.06.2024 | 14,20 | 14,40 | 14,20 | 14,40 | 2,86% | - |
| 17.06.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 14.06.2024 | 14,10 | 14,10 | 14,00 | 14,00 | -2,78% | - |