20,250€
2,79%
Echtzeit-Aktienkurs KELLER GRP PLC LS-,10
Bid:
Ask:
Aktienkurse zur KELLER GRP PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 20,25 | 20,70 | 20,25 | 20,50 | 4,06% | - |
| 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 | 1,08% | 30,00 |
| 23.12.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 22.12.2025 | 18,40 | 18,60 | 18,40 | 18,60 | 3,33% | - |
| 19.12.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 18.12.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 17.12.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 16.12.2025 | 17,70 | 18,40 | 17,70 | 18,40 | 2,79% | - |
| 15.12.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 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% | - |
| 08.12.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 05.12.2025 | 18,10 | 18,30 | 18,10 | 18,30 | -1,08% | - |
| 04.12.2025 | 18,20 | 18,50 | 18,20 | 18,50 | 1,65% | - |
| 03.12.2025 | 17,70 | 18,30 | 17,70 | 18,20 | 2,25% | - |
| 02.12.2025 | 17,80 | 18,30 | 17,80 | 17,80 | -1,11% | - |
| 01.12.2025 | 17,80 | 18,20 | 17,80 | 18,00 | -1,10% | - |
| 28.11.2025 | 17,90 | 18,20 | 17,90 | 18,20 | 0,55% | - |
| 27.11.2025 | 17,60 | 18,10 | 17,60 | 18,10 | 2,26% | - |
| 26.11.2025 | 17,40 | 17,90 | 17,40 | 17,70 | 1,72% | - |
| 25.11.2025 | 16,90 | 17,60 | 16,90 | 17,40 | 1,75% | - |
| 24.11.2025 | 16,80 | 17,20 | 16,80 | 17,10 | 0,00% | - |
| 21.11.2025 | 16,90 | 17,10 | 16,50 | 17,10 | -0,58% | - |
| 20.11.2025 | 17,00 | 17,20 | 17,00 | 17,20 | 0,58% | - |
| 19.11.2025 | 16,80 | 17,70 | 16,80 | 17,10 | 0,00% | 10,00 |
| 18.11.2025 | 16,90 | 17,20 | 16,90 | 17,10 | -2,84% | - |
| 17.11.2025 | 17,10 | 17,60 | 17,10 | 17,60 | 3,53% | - |
| 14.11.2025 | 17,00 | 17,20 | 16,90 | 17,00 | -3,41% | - |
| 13.11.2025 | 16,40 | 17,60 | 16,40 | 17,60 | 6,67% | - |
| 12.11.2025 | 16,10 | 16,70 | 16,10 | 16,50 | 1,23% | - |
| 11.11.2025 | 16,50 | 16,50 | 16,30 | 16,30 | -1,21% | - |
| 10.11.2025 | 16,20 | 16,80 | 16,20 | 16,50 | -0,60% | - |
| 07.11.2025 | 16,90 | 17,10 | 16,60 | 16,60 | -1,78% | - |
| 06.11.2025 | 17,30 | 17,40 | 16,90 | 16,90 | -2,87% | - |
| 05.11.2025 | 17,10 | 17,60 | 17,10 | 17,40 | 1,16% | - |
| 04.11.2025 | 17,70 | 17,70 | 17,20 | 17,20 | -2,82% | - |
| 03.11.2025 | 17,70 | 18,00 | 17,70 | 17,70 | 0,57% | - |
| 31.10.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | - |
| 30.10.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 29.10.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 28.10.2025 | 18,10 | 18,10 | 18,00 | 18,00 | -0,55% | - |
| 27.10.2025 | 18,00 | 18,10 | 18,00 | 18,10 | 0,56% | - |
| 24.10.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 23.10.2025 | 17,30 | 18,10 | 17,30 | 18,10 | 2,26% | - |
| 22.10.2025 | 17,00 | 17,70 | 17,00 | 17,70 | 2,31% | - |
| 21.10.2025 | 17,10 | 17,30 | 17,10 | 17,30 | 0,58% | - |
| 20.10.2025 | 16,90 | 17,20 | 16,90 | 17,20 | 1,78% | - |
| 17.10.2025 | 17,10 | 17,20 | 16,90 | 16,90 | -2,31% | - |
| 16.10.2025 | 17,40 | 17,40 | 17,30 | 17,30 | -2,26% | - |
| 15.10.2025 | 17,30 | 17,70 | 17,30 | 17,70 | 1,72% | - |
| 14.10.2025 | 17,40 | 17,60 | 17,40 | 17,40 | -1,14% | - |
| 13.10.2025 | 17,20 | 17,80 | 17,20 | 17,60 | -0,56% | - |
| 10.10.2025 | 17,10 | 17,80 | 17,10 | 17,70 | -0,56% | - |
| 09.10.2025 | 17,10 | 17,80 | 17,10 | 17,80 | 1,71% | - |
| 08.10.2025 | 17,10 | 17,50 | 17,10 | 17,50 | 0,00% | - |
| 07.10.2025 | 17,20 | 17,50 | 17,20 | 17,50 | 1,74% | - |
| 06.10.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 03.10.2025 | 16,60 | 17,30 | 16,60 | 17,00 | 1,19% | 130,00 |
| 02.10.2025 | 16,70 | 17,10 | 16,70 | 16,80 | 0,00% | - |
| 01.10.2025 | 16,80 | 17,10 | 16,80 | 16,80 | -0,59% | - |
| 30.09.2025 | 16,30 | 16,90 | 16,30 | 16,90 | 2,42% | - |
| 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% | - |