34,100€
1,49%
Echtzeit-Aktienkurs Keller Group PLC
Bid:
Ask:
Aktienkurse zur Keller Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 34,40 | 34,70 | 34,20 | 34,30 | 2,08% | - |
| 19.08.2026 | 34,40 | 34,40 | 33,00 | 33,60 | -2,33% | 40,00 |
| 18.08.2026 | 36,60 | 36,60 | 34,20 | 34,40 | -6,01% | 190,00 |
| 17.08.2026 | 36,00 | 36,60 | 36,00 | 36,60 | 2,23% | - |
| 14.08.2026 | 35,80 | 36,00 | 35,60 | 35,80 | -0,56% | - |
| 13.08.2026 | 36,20 | 36,20 | 35,80 | 36,00 | -0,55% | - |
| 12.08.2026 | 35,20 | 37,00 | 35,20 | 36,20 | 0,56% | 40,00 |
| 11.08.2026 | 35,40 | 36,20 | 35,20 | 36,00 | 2,27% | 40,00 |
| 10.08.2026 | 35,60 | 36,00 | 35,20 | 35,20 | -1,12% | 100,00 |
| 07.08.2026 | 35,20 | 36,20 | 35,20 | 35,60 | 0,56% | - |
| 06.08.2026 | 35,60 | 36,40 | 35,20 | 35,40 | 0,00% | 50,00 |
| 05.08.2026 | 35,20 | 37,40 | 35,20 | 35,40 | 0,57% | 1.230,00 |
| 04.08.2026 | 35,20 | 35,60 | 34,60 | 35,20 | 0,00% | - |
| 03.08.2026 | 35,00 | 35,40 | 34,60 | 35,20 | 3,53% | 57,00 |
| 31.07.2026 | 36,00 | 36,00 | 34,00 | 34,00 | -3,41% | 57,00 |
| 30.07.2026 | 34,80 | 35,80 | 34,60 | 35,20 | 1,15% | - |
| 29.07.2026 | 36,00 | 36,00 | 34,80 | 34,80 | -3,33% | - |
| 28.07.2026 | 37,60 | 37,60 | 36,00 | 36,00 | -4,26% | 1.000,00 |
| 27.07.2026 | 38,60 | 39,00 | 37,40 | 37,60 | -2,08% | - |
| 24.07.2026 | 38,20 | 38,60 | 37,80 | 38,40 | 1,05% | - |
| 23.07.2026 | 39,40 | 39,40 | 37,80 | 38,00 | -3,06% | - |
| 22.07.2026 | 39,00 | 39,40 | 38,40 | 39,20 | 1,03% | - |
| 21.07.2026 | 38,40 | 38,80 | 38,00 | 38,80 | 0,52% | - |
| 20.07.2026 | 39,20 | 39,20 | 38,40 | 38,60 | -1,03% | - |
| 17.07.2026 | 38,60 | 39,80 | 38,20 | 39,00 | 1,56% | 500,00 |
| 16.07.2026 | 39,80 | 39,80 | 38,40 | 38,40 | -3,52% | 2.000,00 |
| 15.07.2026 | 40,20 | 40,60 | 39,80 | 39,80 | -1,00% | - |
| 14.07.2026 | 40,40 | 40,40 | 39,60 | 40,20 | 0,00% | - |
| 13.07.2026 | 40,20 | 40,40 | 39,40 | 40,20 | 0,00% | - |
| 10.07.2026 | 40,00 | 40,60 | 40,00 | 40,20 | 1,01% | 400,00 |
| 09.07.2026 | 39,80 | 40,00 | 39,20 | 39,80 | 0,00% | - |
| 08.07.2026 | 38,00 | 39,80 | 38,00 | 39,80 | 4,74% | 7.500,00 |
| 07.07.2026 | 31,20 | 38,60 | 31,20 | 38,00 | 21,79% | 14.100,00 |
| 06.07.2026 | 31,80 | 31,80 | 31,00 | 31,20 | -1,89% | - |
| 03.07.2026 | 31,40 | 31,80 | 31,20 | 31,80 | 1,92% | - |
| 02.07.2026 | 31,40 | 31,60 | 31,00 | 31,20 | -0,64% | - |
| 01.07.2026 | 30,60 | 31,40 | 30,40 | 31,40 | 2,61% | - |
| 30.06.2026 | 30,20 | 31,00 | 30,00 | 30,60 | 0,66% | - |
| 29.06.2026 | 31,20 | 31,20 | 30,00 | 30,40 | -1,94% | - |
| 26.06.2026 | 30,60 | 31,00 | 30,00 | 31,00 | 1,97% | - |
| 25.06.2026 | 30,00 | 30,60 | 29,80 | 30,40 | 1,33% | - |
| 24.06.2026 | 30,00 | 30,20 | 29,60 | 30,00 | 0,00% | - |
| 23.06.2026 | 30,80 | 30,80 | 29,80 | 30,00 | -1,96% | - |
| 22.06.2026 | 30,40 | 31,60 | 30,20 | 30,60 | -1,29% | 2.000,00 |
| 19.06.2026 | 30,60 | 31,00 | 30,40 | 31,00 | 0,65% | - |
| 18.06.2026 | 30,80 | 30,80 | 30,40 | 30,80 | -1,91% | - |
| 17.06.2026 | 30,40 | 31,40 | 30,20 | 31,40 | 2,61% | - |
| 16.06.2026 | 30,20 | 30,60 | 30,20 | 30,60 | 0,00% | - |
| 15.06.2026 | 30,60 | 30,80 | 30,40 | 30,60 | 1,32% | 578,00 |
| 12.06.2026 | 30,00 | 30,40 | 29,20 | 30,20 | 0,67% | 33,00 |
| 11.06.2026 | 29,00 | 30,00 | 29,00 | 30,00 | 3,45% | - |
| 10.06.2026 | 28,40 | 29,40 | 28,20 | 29,00 | 0,69% | - |
| 09.06.2026 | 28,40 | 29,60 | 28,40 | 28,80 | 2,86% | - |
| 08.06.2026 | 27,60 | 28,40 | 27,40 | 28,00 | 0,72% | - |
| 05.06.2026 | 27,80 | 28,00 | 27,80 | 27,80 | -0,71% | - |
| 04.06.2026 | 27,60 | 28,00 | 27,20 | 28,00 | 2,19% | - |
| 03.06.2026 | 27,40 | 27,60 | 27,20 | 27,40 | -0,72% | - |
| 02.06.2026 | 27,00 | 27,60 | 27,00 | 27,60 | 2,22% | - |
| 01.06.2026 | 27,00 | 27,40 | 26,80 | 27,00 | 0,00% | - |
| 29.05.2026 | 26,40 | 27,20 | 26,40 | 27,00 | 3,05% | - |
| 28.05.2026 | 27,00 | 27,00 | 26,00 | 26,20 | -3,68% | - |
| 27.05.2026 | 27,40 | 27,40 | 27,00 | 27,20 | -0,73% | - |
| 26.05.2026 | 27,00 | 27,80 | 27,00 | 27,40 | 0,74% | - |
| 25.05.2026 | 27,60 | 27,60 | 27,00 | 27,20 | 0,00% | - |
| 22.05.2026 | 27,00 | 27,40 | 27,00 | 27,20 | 0,74% | - |
| 21.05.2026 | 26,80 | 27,20 | 26,60 | 27,00 | 0,75% | - |
| 20.05.2026 | 26,20 | 27,00 | 26,00 | 26,80 | 3,08% | - |
| 19.05.2026 | 26,20 | 26,20 | 25,80 | 26,00 | -1,52% | - |
| 18.05.2026 | 26,00 | 26,60 | 26,00 | 26,40 | 1,54% | - |
| 15.05.2026 | 26,40 | 26,80 | 26,00 | 26,00 | -2,99% | - |
| 14.05.2026 | 27,00 | 27,80 | 26,60 | 26,80 | -0,74% | 20,00 |
| 13.05.2026 | 27,00 | 27,60 | 26,80 | 27,00 | 0,00% | - |
| 12.05.2026 | 27,40 | 27,60 | 27,00 | 27,00 | -2,17% | - |
| 11.05.2026 | 27,40 | 27,80 | 27,40 | 27,60 | 0,00% | - |
| 08.05.2026 | 27,40 | 27,80 | 27,20 | 27,60 | 0,73% | - |
| 07.05.2026 | 26,80 | 27,40 | 26,60 | 27,40 | 2,24% | 38,00 |
| 06.05.2026 | 26,20 | 27,00 | 26,20 | 26,80 | 3,08% | - |
| 05.05.2026 | 25,60 | 26,20 | 25,60 | 26,00 | 1,56% | - |
| 04.05.2026 | 25,80 | 25,80 | 25,40 | 25,60 | -0,78% | - |
| 30.04.2026 | 25,20 | 26,20 | 25,00 | 25,80 | 2,38% | - |
| 29.04.2026 | 25,20 | 25,60 | 25,00 | 25,20 | 0,00% | - |
| 28.04.2026 | 25,20 | 25,60 | 25,00 | 25,20 | 0,00% | - |
| 27.04.2026 | 25,20 | 25,40 | 25,00 | 25,20 | 0,00% | - |
| 24.04.2026 | 25,40 | 25,40 | 25,00 | 25,20 | 0,00% | - |
| 23.04.2026 | 25,60 | 25,80 | 25,20 | 25,20 | -0,79% | - |
| 22.04.2026 | 25,40 | 25,80 | 25,00 | 25,40 | 0,79% | - |
| 21.04.2026 | 25,00 | 25,40 | 24,80 | 25,20 | 0,80% | - |
| 20.04.2026 | 24,80 | 25,20 | 24,80 | 25,00 | -0,79% | - |
| 17.04.2026 | 25,00 | 25,80 | 24,60 | 25,20 | 0,80% | - |
| 16.04.2026 | 24,40 | 25,20 | 24,20 | 25,00 | 2,46% | - |
| 15.04.2026 | 24,80 | 25,00 | 24,20 | 24,40 | -1,61% | - |
| 14.04.2026 | 24,40 | 25,00 | 24,40 | 24,80 | 1,64% | - |
| 13.04.2026 | 23,80 | 24,60 | 23,80 | 24,40 | 0,83% | - |
| 10.04.2026 | 24,20 | 24,40 | 24,20 | 24,20 | 0,00% | - |
| 09.04.2026 | 23,80 | 24,20 | 23,80 | 24,20 | 0,00% | - |
| 08.04.2026 | 22,60 | 24,20 | 22,60 | 24,20 | 7,08% | - |
| 07.04.2026 | 22,20 | 23,00 | 22,20 | 22,60 | 0,89% | - |
| 02.04.2026 | 21,80 | 22,60 | 21,80 | 22,40 | -0,88% | - |
| 01.04.2026 | 21,80 | 23,20 | 21,60 | 22,60 | 4,63% | 86,00 |
| 31.03.2026 | 21,80 | 22,20 | 21,60 | 21,60 | 0,00% | - |