17,250€
0,29%
Echtzeit-Aktienkurs Keller Group PLC
Bid:
Ask:
Aktienkurse zur Keller Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -1,92% | - |
| 21.11.2024 | 18,05 | 18,45 | 17,90 | 18,25 | 3,11% | - |
| 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 | 1,72% | 953,00 |
| 15.11.2024 | 17,40 | 17,50 | 17,10 | 17,40 | -1,69% | - |
| 14.11.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -8,29% | - |
| 13.11.2024 | 19,50 | 19,50 | 19,30 | 19,30 | -2,53% | - |
| 12.11.2024 | 20,00 | 20,20 | 19,80 | 19,80 | -1,98% | - |
| 11.11.2024 | 18,90 | 20,20 | 18,90 | 20,20 | 5,76% | - |
| 08.11.2024 | 19,00 | 19,20 | 19,00 | 19,10 | 0,00% | - |
| 07.11.2024 | 19,00 | 19,20 | 19,00 | 19,10 | 1,06% | - |
| 06.11.2024 | 18,90 | 19,60 | 18,90 | 18,90 | 1,07% | - |
| 05.11.2024 | 19,00 | 19,40 | 18,70 | 18,70 | -3,61% | - |
| 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% | - |