18,254€
0,85%
Echtzeit-Aktienkurs Keycorp
Bid:
Ask:
Aktienkurse zur Keycorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 18,47 | 18,47 | 18,47 | 18,47 | 2,04% | 100,00 |
| 12.02.2026 | 18,80 | 18,80 | 18,10 | 18,10 | -5,93% | 110,00 |
| 11.02.2026 | 19,63 | 19,63 | 19,24 | 19,24 | -1,57% | 8,00 |
| 10.02.2026 | 19,55 | 19,55 | 19,55 | 19,55 | -0,47% | 2,00 |
| 09.02.2026 | 19,80 | 19,80 | 19,64 | 19,64 | 3,36% | 61,00 |
| 05.02.2026 | 18,99 | 19,00 | 18,96 | 19,00 | 0,37% | 41,00 |
| 03.02.2026 | 18,61 | 18,93 | 18,61 | 18,93 | 3,87% | 792,00 |
| 02.02.2026 | 17,81 | 18,22 | 17,81 | 18,22 | 0,40% | 82,00 |
| 30.01.2026 | 18,15 | 18,15 | 18,15 | 18,15 | 1,04% | 2,00 |
| 29.01.2026 | 17,97 | 17,97 | 17,97 | 17,97 | -0,08% | 55,00 |
| 26.01.2026 | 17,60 | 17,98 | 17,60 | 17,98 | 2,26% | 866,00 |
| 20.01.2026 | 17,63 | 17,63 | 17,58 | 17,58 | -3,08% | 160,00 |
| 16.01.2026 | 18,50 | 18,50 | 18,14 | 18,14 | -1,74% | 410,00 |
| 15.01.2026 | 18,30 | 18,46 | 18,11 | 18,46 | 2,90% | 19,00 |
| 14.01.2026 | 17,94 | 17,94 | 17,94 | 17,94 | 0,00% | 110,00 |
| 13.01.2026 | 17,94 | 17,94 | 17,94 | 17,94 | -3,44% | 200,00 |
| 09.01.2026 | 18,66 | 18,66 | 18,42 | 18,58 | -0,48% | 3,00 |
| 08.01.2026 | 18,34 | 18,67 | 18,34 | 18,67 | 0,93% | 325,00 |
| 07.01.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | 2,00 |
| 06.01.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -0,64% | 1.473,00 |
| 05.01.2026 | 17,78 | 18,42 | 17,78 | 18,42 | 5,79% | 1.011,00 |
| 02.01.2026 | 17,76 | 17,76 | 17,41 | 17,41 | -1,21% | 10,00 |
| 30.12.2025 | 17,98 | 17,98 | 17,62 | 17,62 | -0,60% | 440,00 |
| 29.12.2025 | 17,73 | 17,73 | 17,73 | 17,73 | -0,45% | 418,00 |
| 23.12.2025 | 18,06 | 18,06 | 17,81 | 17,81 | -0,57% | 102,00 |
| 22.12.2025 | 17,75 | 17,91 | 17,75 | 17,91 | 0,34% | 181,00 |
| 19.12.2025 | 17,85 | 17,85 | 17,85 | 17,85 | -0,03% | 219,00 |
| 18.12.2025 | 17,95 | 17,99 | 17,86 | 17,86 | 2,57% | 445,00 |
| 17.12.2025 | 17,41 | 17,41 | 17,41 | 17,41 | 0,81% | 1,00 |
| 16.12.2025 | 17,36 | 17,36 | 17,27 | 17,27 | -2,48% | 680,00 |
| 15.12.2025 | 17,49 | 17,83 | 17,49 | 17,71 | 2,11% | 5,00 |
| 10.12.2025 | 17,31 | 17,54 | 17,31 | 17,34 | 2,32% | 120,00 |
| 09.12.2025 | 16,95 | 16,95 | 16,95 | 16,95 | 1,62% | 50,00 |
| 08.12.2025 | 16,68 | 16,68 | 16,68 | 16,68 | 0,18% | 8,00 |
| 05.12.2025 | 16,64 | 16,65 | 16,64 | 16,65 | 4,47% | 1.495,00 |
| 02.12.2025 | 16,06 | 16,06 | 15,94 | 15,94 | 0,33% | 1.201,00 |
| 01.12.2025 | 15,89 | 15,89 | 15,89 | 15,89 | -0,20% | 2,00 |
| 27.11.2025 | 15,72 | 15,92 | 15,72 | 15,92 | 0,61% | 335,00 |
| 25.11.2025 | 15,36 | 15,82 | 15,36 | 15,82 | 1,07% | 8,00 |
| 24.11.2025 | 15,65 | 15,65 | 15,65 | 15,65 | 4,05% | 1,00 |
| 21.11.2025 | 15,04 | 15,04 | 15,04 | 15,04 | 0,97% | 100,00 |
| 18.11.2025 | 14,55 | 14,90 | 14,55 | 14,90 | -2,19% | 3.109,00 |
| 17.11.2025 | 15,36 | 15,36 | 15,23 | 15,23 | 0,89% | 4,00 |
| 14.11.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 1,10% | 3.000,00 |
| 05.11.2025 | 14,94 | 14,94 | 14,94 | 14,94 | -1,65% | 1,00 |
| 04.11.2025 | 14,97 | 15,19 | 14,97 | 15,19 | 0,41% | 287,00 |
| 03.11.2025 | 15,40 | 15,43 | 15,00 | 15,12 | -1,61% | 6.284,00 |
| 30.10.2025 | 15,47 | 15,47 | 15,35 | 15,37 | 2,07% | 255,00 |
| 29.10.2025 | 15,06 | 15,06 | 15,06 | 15,06 | 0,32% | 50,00 |
| 28.10.2025 | 15,01 | 15,01 | 15,01 | 15,01 | -1,97% | 80,00 |
| 24.10.2025 | 15,31 | 15,31 | 15,31 | 15,31 | 1,15% | 1.244,00 |
| 21.10.2025 | 14,95 | 15,14 | 14,95 | 15,14 | 2,51% | 421,00 |
| 20.10.2025 | 14,77 | 14,77 | 14,77 | 14,77 | 1,08% | 150,00 |
| 17.10.2025 | 13,97 | 14,61 | 13,89 | 14,61 | 2,41% | 1.108,00 |
| 16.10.2025 | 14,27 | 14,27 | 14,27 | 14,27 | -9,27% | 350,00 |
| 15.10.2025 | 15,68 | 15,73 | 15,68 | 15,73 | 2,74% | 6,00 |
| 14.10.2025 | 15,31 | 15,31 | 15,31 | 15,31 | 2,24% | 80,00 |
| 10.10.2025 | 15,90 | 15,90 | 14,97 | 14,97 | -3,22% | 521,00 |
| 08.10.2025 | 15,47 | 15,47 | 15,47 | 15,47 | -3,70% | 155,00 |
| 07.10.2025 | 16,06 | 16,06 | 16,06 | 16,06 | 1,03% | 2,00 |
| 06.10.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,59% | 1,00 |
| 03.10.2025 | 15,61 | 15,99 | 15,61 | 15,99 | 1,45% | 127,00 |
| 02.10.2025 | 15,76 | 15,76 | 15,76 | 15,76 | -0,50% | 210,00 |
| 01.10.2025 | 15,96 | 16,01 | 15,61 | 15,84 | -2,33% | 5.467,00 |
| 30.09.2025 | 16,22 | 16,22 | 16,22 | 16,22 | 0,65% | 1,00 |
| 26.09.2025 | 16,23 | 16,23 | 16,12 | 16,12 | -1,06% | 144,00 |
| 15.09.2025 | 16,43 | 16,43 | 16,29 | 16,29 | -1,46% | 4,00 |
| 11.09.2025 | 16,35 | 16,53 | 16,35 | 16,53 | 0,74% | 370,00 |
| 10.09.2025 | 16,16 | 16,41 | 16,16 | 16,41 | 0,84% | 3,00 |
| 09.09.2025 | 16,21 | 16,27 | 16,21 | 16,27 | 2,34% | 28,00 |
| 08.09.2025 | 16,01 | 16,18 | 15,90 | 15,90 | -2,33% | 37,00 |
| 05.09.2025 | 16,28 | 16,28 | 16,28 | 16,28 | -0,05% | 23,00 |
| 03.09.2025 | 16,29 | 16,29 | 16,29 | 16,29 | 0,49% | 1,00 |
| 02.09.2025 | 16,21 | 16,21 | 16,21 | 16,21 | -2,83% | 2,00 |
| 01.09.2025 | 16,68 | 16,68 | 16,67 | 16,68 | 0,80% | 10,00 |
| 29.08.2025 | 16,55 | 16,55 | 16,55 | 16,55 | -0,56% | 30,00 |
| 28.08.2025 | 16,64 | 16,64 | 16,64 | 16,64 | 0,30% | 1,00 |
| 27.08.2025 | 16,59 | 16,59 | 16,59 | 16,59 | 1,64% | 41,00 |
| 25.08.2025 | 16,28 | 16,33 | 16,28 | 16,33 | 5,63% | 1.081,00 |
| 20.08.2025 | 15,43 | 15,46 | 15,43 | 15,46 | -0,76% | 900,00 |
| 19.08.2025 | 15,57 | 15,57 | 15,57 | 15,57 | 2,31% | 69,00 |
| 18.08.2025 | 15,22 | 15,22 | 15,22 | 15,22 | -2,34% | 1,00 |
| 15.08.2025 | 15,94 | 15,94 | 15,59 | 15,59 | 0,31% | 6,00 |
| 14.08.2025 | 15,87 | 15,87 | 15,39 | 15,54 | 2,56% | 55,00 |
| 12.08.2025 | 15,22 | 15,22 | 15,15 | 15,15 | 0,42% | 151,00 |
| 07.08.2025 | 15,14 | 15,24 | 14,86 | 15,09 | -1,01% | 39,00 |
| 05.08.2025 | 15,31 | 15,61 | 15,24 | 15,24 | -0,57% | 208,00 |
| 04.08.2025 | 15,20 | 15,33 | 15,20 | 15,33 | 0,97% | 8,00 |
| 01.08.2025 | 15,72 | 15,72 | 14,86 | 15,18 | -3,00% | 103,00 |
| 31.07.2025 | 15,65 | 15,65 | 15,65 | 15,65 | -2,31% | 75,00 |
| 30.07.2025 | 16,02 | 16,02 | 16,02 | 16,02 | 0,82% | 87,00 |
| 29.07.2025 | 15,80 | 15,89 | 15,80 | 15,89 | -0,26% | 780,00 |
| 25.07.2025 | 15,93 | 15,93 | 15,93 | 15,93 | 1,07% | 1,00 |
| 24.07.2025 | 15,76 | 15,76 | 15,76 | 15,76 | -0,91% | 60,00 |
| 23.07.2025 | 15,91 | 15,91 | 15,91 | 15,91 | 0,00% | 65,00 |
| 21.07.2025 | 15,91 | 15,91 | 15,91 | 15,91 | 3,43% | 253,00 |
| 16.07.2025 | 15,67 | 15,67 | 15,36 | 15,38 | -2,46% | 1.418,00 |
| 15.07.2025 | 15,88 | 15,88 | 15,54 | 15,77 | 1,04% | 13,00 |
| 11.07.2025 | 15,77 | 15,77 | 15,61 | 15,61 | -2,50% | 4,00 |
| 10.07.2025 | 16,01 | 16,01 | 16,01 | 16,01 | 3,26% | 50,00 |