17,450€
5,76%
Echtzeit-Aktienkurs Keller Group PLC
Bid:
Ask:
Aktienkurse zur Keller Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 16,90 | 17,55 | 16,90 | 17,55 | 6,36% | - |
| 29.09.2025 | 15,60 | 16,50 | 15,60 | 16,50 | 5,10% | - |
| 26.09.2025 | 15,50 | 15,70 | 15,50 | 15,70 | 1,95% | - |
| 25.09.2025 | 15,80 | 15,80 | 15,40 | 15,40 | -2,53% | - |
| 24.09.2025 | 15,60 | 16,00 | 15,60 | 15,80 | 0,00% | - |
| 23.09.2025 | 15,60 | 16,00 | 15,60 | 15,80 | 1,28% | - |
| 22.09.2025 | 15,50 | 15,90 | 15,50 | 15,60 | -1,89% | 900,00 |
| 19.09.2025 | 16,00 | 16,00 | 15,90 | 15,90 | 0,00% | - |
| 18.09.2025 | 15,60 | 15,90 | 15,60 | 15,90 | 1,27% | - |
| 17.09.2025 | 15,40 | 15,70 | 15,40 | 15,70 | 0,00% | - |
| 16.09.2025 | 15,40 | 15,90 | 15,40 | 15,70 | 1,29% | - |
| 15.09.2025 | 15,30 | 15,70 | 15,30 | 15,50 | -0,64% | - |
| 12.09.2025 | 15,30 | 15,60 | 15,30 | 15,60 | 1,30% | - |
| 11.09.2025 | 15,20 | 15,60 | 15,20 | 15,40 | 0,00% | - |
| 10.09.2025 | 15,10 | 15,40 | 15,10 | 15,40 | 2,67% | - |
| 09.09.2025 | 14,90 | 15,20 | 14,90 | 15,00 | 1,35% | - |
| 08.09.2025 | 14,60 | 15,00 | 14,60 | 14,80 | 0,68% | - |
| 05.09.2025 | 14,50 | 14,90 | 14,50 | 14,70 | -1,34% | - |
| 04.09.2025 | 14,30 | 14,90 | 14,30 | 14,90 | 3,47% | - |
| 03.09.2025 | 14,30 | 14,60 | 14,30 | 14,40 | 0,00% | - |
| 02.09.2025 | 15,10 | 15,10 | 14,40 | 14,40 | -4,64% | 5.000,00 |
| 01.09.2025 | 15,00 | 15,20 | 15,00 | 15,10 | -0,66% | - |
| 29.08.2025 | 15,10 | 15,20 | 15,10 | 15,20 | 0,66% | - |
| 28.08.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 27.08.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 25.08.2025 | 15,00 | 15,20 | 15,00 | 15,20 | 0,66% | - |
| 22.08.2025 | 15,00 | 15,10 | 15,00 | 15,10 | 0,67% | - |
| 21.08.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 20.08.2025 | 15,10 | 15,10 | 15,00 | 15,00 | -0,66% | - |
| 19.08.2025 | 14,80 | 15,10 | 14,80 | 15,10 | 0,67% | - |
| 18.08.2025 | 14,80 | 15,00 | 14,80 | 15,00 | 0,00% | - |
| 17.08.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -3,23% | - |
| 14.08.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 13.08.2025 | 15,20 | 15,30 | 15,20 | 15,30 | 2,00% | - |
| 12.08.2025 | 15,20 | 15,20 | 15,00 | 15,00 | -1,32% | - |
| 08.08.2025 | 15,80 | 15,80 | 15,20 | 15,20 | -1,94% | 5.000,00 |
| 07.08.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -3,73% | - |
| 06.08.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 3,87% | - |
| 05.08.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 3,33% | - |
| 04.08.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 01.08.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 31.07.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 30.07.2025 | 15,10 | 15,70 | 15,10 | 15,10 | -1,31% | 9.600,00 |
| 29.07.2025 | 15,00 | 15,50 | 15,00 | 15,30 | 1,32% | - |
| 28.07.2025 | 15,30 | 15,80 | 15,10 | 15,10 | -2,58% | - |
| 25.07.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -2,52% | - |
| 24.07.2025 | 15,50 | 15,90 | 15,50 | 15,90 | 1,92% | - |
| 23.07.2025 | 15,60 | 15,80 | 15,60 | 15,60 | 0,00% | - |
| 22.07.2025 | 15,70 | 15,80 | 15,60 | 15,60 | -0,64% | 1.717,00 |
| 21.07.2025 | 15,90 | 16,10 | 15,70 | 15,70 | -1,26% | - |
| 18.07.2025 | 15,60 | 16,00 | 15,60 | 15,90 | -3,64% | - |
| 17.07.2025 | 16,20 | 16,60 | 16,20 | 16,50 | 1,85% | 15.000,00 |
| 16.07.2025 | 15,60 | 16,20 | 15,60 | 16,20 | 2,53% | - |
| 15.07.2025 | 15,60 | 16,10 | 15,60 | 15,80 | 0,00% | - |
| 14.07.2025 | 15,80 | 16,00 | 15,80 | 15,80 | -0,63% | - |
| 11.07.2025 | 15,80 | 15,90 | 15,80 | 15,90 | -1,24% | - |
| 10.07.2025 | 15,70 | 16,10 | 15,70 | 16,10 | 2,55% | - |
| 09.07.2025 | 15,50 | 15,90 | 15,50 | 15,70 | 0,64% | - |
| 08.07.2025 | 15,40 | 16,40 | 15,40 | 15,60 | -1,27% | 757,00 |
| 04.07.2025 | 15,90 | 15,90 | 15,80 | 15,80 | -5,39% | - |
| 03.07.2025 | 16,10 | 16,70 | 15,70 | 16,70 | 2,45% | 360,00 |
| 02.07.2025 | 16,50 | 16,70 | 16,30 | 16,30 | -2,40% | - |
| 01.07.2025 | 16,60 | 16,90 | 16,60 | 16,70 | -1,18% | - |
| 30.06.2025 | 16,60 | 16,90 | 16,60 | 16,90 | 1,20% | - |
| 27.06.2025 | 16,70 | 17,70 | 16,70 | 16,70 | 0,60% | 323,00 |
| 26.06.2025 | 16,40 | 16,80 | 16,40 | 16,60 | 1,22% | - |
| 25.06.2025 | 16,80 | 16,80 | 16,40 | 16,40 | -2,96% | - |
| 24.06.2025 | 16,90 | 17,20 | 16,90 | 16,90 | 0,60% | - |
| 23.06.2025 | 16,70 | 17,00 | 16,70 | 16,80 | 1,20% | - |
| 20.06.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -5,14% | - |
| 19.06.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | 300,00 |
| 18.06.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 17.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 16.06.2025 | 17,50 | 17,80 | 17,50 | 17,50 | -1,69% | - |
| 13.06.2025 | 17,70 | 17,80 | 17,70 | 17,80 | 0,56% | - |
| 12.06.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 11.06.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 10.06.2025 | 17,50 | 17,90 | 17,50 | 17,90 | 1,13% | - |
| 09.06.2025 | 17,50 | 17,70 | 17,50 | 17,70 | 0,00% | - |
| 06.06.2025 | 17,70 | 17,80 | 17,70 | 17,70 | 0,57% | - |
| 05.06.2025 | 17,90 | 18,20 | 17,60 | 17,60 | -2,22% | - |
| 04.06.2025 | 17,70 | 18,00 | 17,70 | 18,00 | -0,55% | - |
| 03.06.2025 | 17,80 | 18,10 | 17,80 | 18,10 | 1,69% | - |
| 02.06.2025 | 17,80 | 17,90 | 17,80 | 17,80 | 0,00% | - |
| 30.05.2025 | 18,00 | 18,30 | 17,80 | 17,80 | -3,78% | 2,00 |
| 29.05.2025 | 18,40 | 18,50 | 18,40 | 18,50 | 0,54% | - |
| 28.05.2025 | 18,30 | 18,70 | 18,30 | 18,40 | -0,54% | - |
| 27.05.2025 | 18,30 | 18,80 | 18,30 | 18,50 | 1,09% | - |
| 26.05.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 23.05.2025 | 18,30 | 18,60 | 18,20 | 18,20 | -1,62% | - |
| 22.05.2025 | 18,40 | 18,50 | 18,40 | 18,50 | -0,54% | - |
| 21.05.2025 | 18,30 | 18,60 | 18,30 | 18,60 | 1,09% | - |
| 20.05.2025 | 18,10 | 18,40 | 18,10 | 18,40 | 1,66% | - |
| 19.05.2025 | 18,20 | 18,30 | 18,10 | 18,10 | -1,09% | - |
| 16.05.2025 | 18,10 | 18,30 | 18,10 | 18,30 | 0,00% | - |
| 15.05.2025 | 18,10 | 18,30 | 18,10 | 18,30 | 0,55% | - |
| 14.05.2025 | 18,10 | 18,40 | 18,10 | 18,20 | 1,11% | - |
| 13.05.2025 | 17,50 | 18,00 | 17,50 | 18,00 | 2,86% | - |
| 12.05.2025 | 17,30 | 17,50 | 17,30 | 17,50 | 0,57% | - |
| 09.05.2025 | 17,50 | 17,50 | 17,40 | 17,40 | -1,69% | - |