14,325€
3,00%
Echtzeit-Aktienkurs KeyCorp
Bid:
Ask:
Aktienkurse zur KeyCorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 13,81 | 14,19 | 13,81 | 14,19 | 2,03% | 900,00 |
| 05.06.2025 | 13,88 | 13,91 | 13,83 | 13,91 | -2,39% | 215,00 |
| 04.06.2025 | 14,25 | 14,25 | 14,25 | 14,25 | 4,60% | 1,00 |
| 03.06.2025 | 13,62 | 13,62 | 13,62 | 13,62 | -0,90% | 1,00 |
| 02.06.2025 | 13,95 | 13,95 | 13,75 | 13,75 | -2,01% | 6,00 |
| 30.05.2025 | 14,03 | 14,03 | 14,03 | 14,03 | 2,80% | 54,00 |
| 27.05.2025 | 14,00 | 14,12 | 13,65 | 13,65 | -2,51% | 4.400,00 |
| 26.05.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 1,07% | 150,00 |
| 23.05.2025 | 13,82 | 13,85 | 13,82 | 13,85 | 1,05% | 35,00 |
| 22.05.2025 | 13,71 | 13,98 | 13,71 | 13,71 | -0,71% | 505,00 |
| 21.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -5,85% | 908,00 |
| 20.05.2025 | 14,76 | 14,76 | 14,47 | 14,66 | -1,12% | 72,00 |
| 19.05.2025 | 14,68 | 14,83 | 14,68 | 14,83 | -1,24% | 100,00 |
| 16.05.2025 | 15,01 | 15,01 | 15,01 | 15,01 | 0,85% | 50,00 |
| 15.05.2025 | 14,61 | 14,89 | 14,61 | 14,89 | -0,20% | 12,00 |
| 14.05.2025 | 14,92 | 14,92 | 14,92 | 14,92 | -0,12% | 50,00 |
| 13.05.2025 | 14,64 | 14,94 | 14,64 | 14,94 | 0,38% | 233,00 |
| 12.05.2025 | 14,09 | 14,88 | 14,09 | 14,88 | 10,12% | 802,00 |
| 08.05.2025 | 13,68 | 13,78 | 13,45 | 13,51 | -1,10% | 14,00 |
| 07.05.2025 | 13,64 | 13,67 | 13,64 | 13,66 | 0,00% | 11,00 |
| 06.05.2025 | 13,56 | 13,66 | 13,56 | 13,66 | 0,38% | 33,00 |
| 02.05.2025 | 13,36 | 13,61 | 13,09 | 13,61 | 4,72% | 318,00 |
| 30.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,51% | 11,00 |
| 25.04.2025 | 13,06 | 13,06 | 13,06 | 13,06 | 0,65% | 150,00 |
| 24.04.2025 | 12,98 | 12,98 | 12,98 | 12,98 | -1,46% | 2.331,00 |
| 23.04.2025 | 12,93 | 13,21 | 12,87 | 13,17 | 6,92% | 1.037,00 |
| 22.04.2025 | 12,21 | 12,32 | 12,21 | 12,32 | -2,33% | 107,00 |
| 17.04.2025 | 12,61 | 12,61 | 12,61 | 12,61 | 1,30% | 159,00 |
| 16.04.2025 | 12,40 | 12,45 | 12,40 | 12,45 | -3,19% | 586,00 |
| 15.04.2025 | 12,55 | 12,86 | 12,51 | 12,86 | 2,62% | 2.594,00 |
| 14.04.2025 | 12,25 | 12,53 | 12,25 | 12,53 | 3,67% | 485,00 |
| 11.04.2025 | 12,01 | 12,14 | 11,83 | 12,09 | -0,51% | 5.298,00 |
| 10.04.2025 | 13,16 | 13,16 | 12,15 | 12,15 | 2,31% | 635,00 |
| 09.04.2025 | 11,84 | 11,88 | 11,84 | 11,88 | -7,51% | 430,00 |
| 08.04.2025 | 12,84 | 12,84 | 12,84 | 12,84 | 8,10% | 1,00 |
| 07.04.2025 | 12,00 | 12,00 | 11,63 | 11,88 | -1,59% | 169,00 |
| 04.04.2025 | 12,17 | 12,17 | 11,80 | 12,07 | -7,15% | 1.014,00 |
| 03.04.2025 | 13,97 | 13,97 | 13,00 | 13,00 | -11,68% | 495,00 |
| 01.04.2025 | 14,92 | 14,92 | 14,70 | 14,72 | 1,56% | 842,00 |
| 31.03.2025 | 14,65 | 14,65 | 14,49 | 14,49 | -1,31% | 4,00 |
| 28.03.2025 | 14,89 | 14,89 | 14,67 | 14,69 | -4,20% | 317,00 |
| 27.03.2025 | 15,33 | 15,33 | 15,33 | 15,33 | 0,42% | 1,00 |
| 26.03.2025 | 15,51 | 15,51 | 15,27 | 15,27 | 0,13% | 5,00 |
| 25.03.2025 | 15,25 | 15,25 | 15,25 | 15,25 | 0,20% | 1,00 |
| 24.03.2025 | 15,20 | 15,34 | 15,20 | 15,22 | 1,92% | 9,00 |
| 20.03.2025 | 14,84 | 15,05 | 14,83 | 14,93 | 2,09% | 92,00 |
| 19.03.2025 | 14,66 | 14,66 | 14,62 | 14,62 | 1,02% | 86,00 |
| 18.03.2025 | 14,31 | 14,48 | 14,31 | 14,48 | -0,32% | 12,00 |
| 17.03.2025 | 14,44 | 14,52 | 14,43 | 14,52 | 1,64% | 22,00 |
| 14.03.2025 | 14,23 | 14,29 | 14,23 | 14,29 | 0,24% | 510,00 |
| 13.03.2025 | 14,27 | 14,27 | 14,25 | 14,25 | -0,46% | 120,00 |
| 12.03.2025 | 14,02 | 14,32 | 14,02 | 14,32 | 2,48% | 116,00 |
| 11.03.2025 | 13,89 | 13,97 | 13,66 | 13,97 | -0,19% | 83,00 |
| 10.03.2025 | 14,30 | 14,53 | 14,00 | 14,00 | -2,23% | 146,00 |
| 07.03.2025 | 14,86 | 14,86 | 14,16 | 14,32 | -4,84% | 5.450,00 |
| 06.03.2025 | 14,60 | 15,05 | 14,46 | 15,05 | 0,23% | 772,00 |
| 05.03.2025 | 15,20 | 15,20 | 15,01 | 15,01 | -4,24% | 224,00 |
| 04.03.2025 | 15,73 | 15,73 | 15,14 | 15,68 | -4,40% | 422,00 |
| 03.03.2025 | 16,81 | 16,81 | 16,32 | 16,40 | 0,13% | 4.682,00 |
| 27.02.2025 | 16,45 | 16,50 | 16,38 | 16,38 | 1,61% | 548,00 |
| 26.02.2025 | 16,13 | 16,35 | 15,81 | 16,12 | 0,11% | 1.405,00 |
| 25.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | 40,00 |
| 24.02.2025 | 16,33 | 16,33 | 16,00 | 16,00 | -4,33% | 23,00 |
| 20.02.2025 | 17,70 | 17,70 | 16,72 | 16,72 | -2,29% | 1.331,00 |
| 19.02.2025 | 17,02 | 17,12 | 17,02 | 17,12 | 1,87% | 2,00 |
| 18.02.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,82% | 14,00 |
| 17.02.2025 | 17,11 | 17,11 | 17,11 | 17,11 | 3,05% | 3,00 |
| 12.02.2025 | 16,61 | 16,61 | 16,61 | 16,61 | -3,12% | 100,00 |
| 07.02.2025 | 17,28 | 17,28 | 17,07 | 17,14 | 0,09% | 70,00 |
| 06.02.2025 | 17,13 | 17,13 | 17,13 | 17,13 | -1,29% | 20,00 |
| 05.02.2025 | 17,09 | 17,35 | 17,09 | 17,35 | 1,65% | 2,00 |
| 04.02.2025 | 17,07 | 17,07 | 17,07 | 17,07 | 0,34% | 20,00 |
| 03.02.2025 | 17,46 | 17,46 | 16,99 | 17,01 | -2,53% | 158,00 |
| 31.01.2025 | 17,26 | 17,45 | 17,26 | 17,45 | 1,12% | 300,00 |
| 30.01.2025 | 17,26 | 17,26 | 17,26 | 17,26 | 1,17% | 625,00 |
| 28.01.2025 | 17,06 | 17,06 | 17,06 | 17,06 | 1,11% | 560,00 |
| 27.01.2025 | 16,87 | 16,87 | 16,87 | 16,87 | 0,69% | 30,00 |
| 24.01.2025 | 16,75 | 16,75 | 16,75 | 16,75 | 0,17% | 234,00 |
| 23.01.2025 | 16,79 | 16,79 | 16,45 | 16,73 | 0,90% | 267,00 |
| 22.01.2025 | 16,76 | 16,84 | 16,58 | 16,58 | -1,04% | 1.723,00 |
| 21.01.2025 | 17,09 | 17,18 | 16,75 | 16,75 | -4,73% | 2.606,00 |
| 20.01.2025 | 17,94 | 17,94 | 17,58 | 17,58 | 0,95% | 379,00 |
| 16.01.2025 | 17,87 | 17,87 | 17,42 | 17,42 | -0,19% | 274,00 |
| 15.01.2025 | 17,08 | 17,53 | 16,60 | 17,45 | 4,24% | 266,00 |
| 14.01.2025 | 16,62 | 16,74 | 16,62 | 16,74 | 3,56% | 1.872,00 |
| 10.01.2025 | 16,38 | 16,38 | 16,16 | 16,16 | -4,47% | 288,00 |
| 07.01.2025 | 16,85 | 17,04 | 16,85 | 16,92 | -0,47% | 6,00 |
| 06.01.2025 | 16,98 | 17,00 | 16,98 | 17,00 | 1,87% | 220,00 |
| 03.01.2025 | 16,47 | 16,69 | 16,47 | 16,69 | -0,83% | 351,00 |
| 02.01.2025 | 16,73 | 16,83 | 16,73 | 16,83 | 1,36% | 9,00 |
| 30.12.2024 | 16,28 | 16,60 | 16,28 | 16,60 | 1,26% | 251,00 |
| 27.12.2024 | 16,80 | 16,80 | 16,40 | 16,40 | -0,07% | 967,00 |
| 23.12.2024 | 16,26 | 16,41 | 16,26 | 16,41 | 1,72% | 68,00 |
| 20.12.2024 | 16,13 | 16,13 | 16,13 | 16,13 | -1,87% | 130,00 |
| 19.12.2024 | 16,66 | 16,79 | 16,44 | 16,44 | 0,23% | 627,00 |
| 18.12.2024 | 16,81 | 17,17 | 16,40 | 16,40 | -3,60% | 3.227,00 |
| 17.12.2024 | 17,11 | 17,11 | 17,01 | 17,01 | -2,68% | 99,00 |
| 16.12.2024 | 17,42 | 17,52 | 17,33 | 17,48 | 1,10% | 271,00 |
| 13.12.2024 | 17,29 | 17,29 | 17,29 | 17,29 | 0,17% | 10,00 |
| 12.12.2024 | 17,26 | 17,26 | 17,26 | 17,26 | -0,59% | 12,00 |