27,700€
4,14%
Echtzeit-Aktienkurs Keller Group PLC
Bid:
Ask:
Aktienkurse zur Keller Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -4,32% | - |
| 06.05.2026 | 25,80 | 27,80 | 25,80 | 27,80 | 9,45% | 816,00 |
| 05.05.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 04.05.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -4,51% | - |
| 30.04.2026 | 25,00 | 26,60 | 25,00 | 26,60 | 5,56% | 100,00 |
| 29.04.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 28.04.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 27.04.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -3,10% | - |
| 24.04.2026 | 25,20 | 25,80 | 25,20 | 25,80 | 2,38% | 75,00 |
| 23.04.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 22.04.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 21.04.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 20.04.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 17.04.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 3,33% | - |
| 16.04.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -3,23% | - |
| 15.04.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 14.04.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -3,17% | - |
| 13.04.2026 | 24,40 | 25,20 | 24,40 | 25,20 | 5,00% | 234,00 |
| 10.04.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 09.04.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 08.04.2026 | 22,60 | 24,00 | 22,60 | 24,00 | 8,11% | 500,00 |
| 07.04.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 02.04.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 3,70% | - |
| 01.04.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 31.03.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -5,26% | - |
| 30.03.2026 | 21,80 | 22,80 | 21,80 | 22,80 | 1,79% | 178,00 |
| 27.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 26.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 25.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 24.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 23.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | - |
| 20.03.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 19.03.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 18.03.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 17.03.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 16.03.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 13.03.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 12.03.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 11.03.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 3,42% | - |
| 10.03.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 09.03.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -3,23% | - |
| 06.03.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 05.03.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | 326,00 |
| 04.03.2026 | 25,00 | 25,00 | 24,80 | 24,80 | -0,80% | 22,00 |
| 03.03.2026 | 22,60 | 25,00 | 22,60 | 25,00 | 10,62% | 240,00 |
| 02.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 27.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 26.02.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 25.02.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 24.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 23.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 20.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -5,08% | - |
| 19.02.2026 | 22,40 | 23,60 | 22,40 | 23,60 | 1,72% | 8,00 |
| 18.02.2026 | 22,20 | 23,20 | 22,20 | 23,20 | 5,45% | 487,00 |
| 17.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 16.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 13.02.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 12.02.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 11.02.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 10.02.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 09.02.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 06.02.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 05.02.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 04.02.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 4,85% | 150,00 |
| 03.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | - |
| 02.02.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 30.01.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 29.01.2026 | 19,80 | 20,20 | 19,80 | 20,20 | 2,02% | 75,00 |
| 28.01.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 27.01.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 26.01.2026 | 19,70 | 20,00 | 19,70 | 20,00 | 2,04% | 835,00 |
| 23.01.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 2,62% | - |
| 22.01.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 21.01.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | - |
| 20.01.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |
| 19.01.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -2,00% | - |
| 16.01.2026 | 19,30 | 20,00 | 19,30 | 20,00 | 4,71% | 1.165,00 |
| 15.01.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 1,60% | - |
| 14.01.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | - |
| 13.01.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 12.01.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -5,88% | - |
| 09.01.2026 | 19,40 | 20,40 | 19,40 | 20,40 | 5,70% | 500,00 |
| 08.01.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 07.01.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -4,00% | - |
| 06.01.2026 | 18,80 | 20,00 | 18,80 | 20,00 | 8,11% | 200,00 |
| 05.01.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 02.01.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 30.12.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 29.12.2025 | 18,60 | 18,80 | 18,60 | 18,80 | 0,00% | 30,00 |
| 23.12.2025 | 18,60 | 18,80 | 18,60 | 18,80 | -4,08% | 55,00 |
| 22.12.2025 | 18,40 | 19,60 | 18,40 | 19,60 | 7,10% | 10,00 |
| 19.12.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
| 18.12.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 17.12.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -4,21% | - |
| 16.12.2025 | 18,10 | 19,00 | 18,10 | 19,00 | 0,53% | 387,00 |
| 15.12.2025 | 17,90 | 18,90 | 17,90 | 18,90 | 5,59% | 280,00 |
| 12.12.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 11.12.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 10.12.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 09.12.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |