17,254€
-0,55%
Echtzeit-Aktienkurs KeyCorp
Bid:
Ask:
Aktienkurse zur KeyCorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.12.2024 | 17,36 | 17,36 | 17,36 | 17,36 | -3,26% | 500,00 |
| 09.12.2024 | 18,04 | 18,04 | 17,95 | 17,95 | 0,81% | 3,00 |
| 05.12.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,02% | 160,00 |
| 04.12.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,78% | 300,00 |
| 03.12.2024 | 17,81 | 17,95 | 17,70 | 17,94 | -1,42% | 4.800,00 |
| 02.12.2024 | 18,36 | 18,69 | 18,18 | 18,20 | -1,37% | 2.809,00 |
| 29.11.2024 | 18,52 | 18,52 | 18,45 | 18,45 | -0,49% | 2.816,00 |
| 27.11.2024 | 18,54 | 18,54 | 18,54 | 18,54 | -2,11% | 108,00 |
| 26.11.2024 | 18,65 | 18,94 | 18,65 | 18,94 | -0,62% | 639,00 |
| 25.11.2024 | 18,99 | 19,07 | 18,83 | 19,06 | 1,17% | 1.345,00 |
| 22.11.2024 | 18,65 | 18,84 | 18,65 | 18,84 | 3,82% | 328,00 |
| 21.11.2024 | 18,00 | 18,14 | 18,00 | 18,14 | 1,42% | 649,00 |
| 20.11.2024 | 17,89 | 17,89 | 17,89 | 17,89 | -1,37% | 225,00 |
| 19.11.2024 | 17,98 | 18,14 | 17,98 | 18,14 | 1,16% | 1.050,00 |
| 18.11.2024 | 17,93 | 17,93 | 17,93 | 17,93 | -0,34% | 1,00 |
| 15.11.2024 | 18,19 | 18,40 | 17,84 | 17,99 | -0,29% | 382,00 |
| 14.11.2024 | 18,31 | 18,31 | 18,04 | 18,04 | -1,67% | 377,00 |
| 13.11.2024 | 18,18 | 18,35 | 18,18 | 18,35 | 2,51% | 8,00 |
| 12.11.2024 | 18,28 | 18,28 | 17,84 | 17,90 | -1,81% | 603,00 |
| 11.11.2024 | 18,06 | 18,23 | 18,06 | 18,23 | 1,84% | 195,00 |
| 08.11.2024 | 18,01 | 18,01 | 17,90 | 17,90 | 0,67% | 1.974,00 |
| 07.11.2024 | 18,29 | 18,65 | 17,78 | 17,78 | -3,12% | 722,00 |
| 06.11.2024 | 15,80 | 18,35 | 15,80 | 18,35 | 16,67% | 1.756,00 |
| 05.11.2024 | 15,51 | 15,73 | 15,51 | 15,73 | 0,73% | 1.043,00 |
| 04.11.2024 | 15,71 | 15,71 | 15,62 | 15,62 | -2,73% | 99,00 |
| 01.11.2024 | 16,04 | 16,13 | 16,00 | 16,05 | -0,11% | 639,00 |
| 31.10.2024 | 16,07 | 16,07 | 16,07 | 16,07 | -1,13% | 6,00 |
| 30.10.2024 | 16,15 | 16,26 | 16,15 | 16,26 | 1,37% | 359,00 |
| 29.10.2024 | 16,33 | 16,33 | 16,04 | 16,04 | 2,39% | 636,00 |
| 28.10.2024 | 15,66 | 15,66 | 15,66 | 15,66 | -1,12% | 25,00 |
| 25.10.2024 | 15,76 | 15,95 | 15,76 | 15,84 | -0,60% | 296,00 |
| 24.10.2024 | 15,94 | 15,94 | 15,94 | 15,94 | -0,47% | 25,00 |
| 23.10.2024 | 16,01 | 16,01 | 16,01 | 16,01 | 1,90% | 200,00 |
| 22.10.2024 | 15,75 | 15,75 | 15,71 | 15,71 | -1,47% | 910,00 |
| 18.10.2024 | 15,97 | 16,05 | 15,95 | 15,95 | -1,05% | 3.245,00 |
| 17.10.2024 | 16,47 | 16,47 | 15,85 | 16,12 | -1,24% | 2.462,00 |
| 16.10.2024 | 15,89 | 16,32 | 15,89 | 16,32 | 1,38% | 1.081,00 |
| 15.10.2024 | 16,16 | 16,16 | 15,83 | 16,10 | 1,72% | 168,00 |
| 14.10.2024 | 16,01 | 16,11 | 15,78 | 15,83 | 0,56% | 1.160,00 |
| 11.10.2024 | 15,37 | 15,74 | 15,37 | 15,74 | 3,28% | 1.363,00 |
| 10.10.2024 | 15,24 | 15,24 | 15,24 | 15,24 | -0,86% | 60,00 |
| 09.10.2024 | 15,42 | 15,57 | 15,37 | 15,37 | -0,54% | 1.150,00 |
| 08.10.2024 | 15,37 | 15,45 | 15,37 | 15,45 | 0,68% | 90,00 |
| 07.10.2024 | 15,35 | 15,35 | 15,35 | 15,35 | 0,07% | 2,00 |
| 04.10.2024 | 15,34 | 15,34 | 15,34 | 15,34 | 3,09% | 20,00 |
| 03.10.2024 | 14,62 | 14,88 | 14,62 | 14,88 | 0,73% | 164,00 |
| 02.10.2024 | 14,44 | 14,77 | 14,44 | 14,77 | -0,40% | 4.471,00 |
| 01.10.2024 | 15,18 | 15,29 | 14,72 | 14,83 | -0,80% | 4.479,00 |
| 30.09.2024 | 14,95 | 14,95 | 14,95 | 14,95 | 2,05% | 250,00 |
| 27.09.2024 | 14,65 | 14,65 | 14,65 | 14,65 | -2,10% | 55,00 |
| 24.09.2024 | 14,97 | 14,97 | 14,97 | 14,97 | -1,67% | 1,00 |
| 23.09.2024 | 15,53 | 15,53 | 15,22 | 15,22 | -0,29% | 654,00 |
| 20.09.2024 | 15,26 | 15,26 | 15,26 | 15,26 | -1,66% | 55,00 |
| 19.09.2024 | 15,18 | 15,52 | 15,18 | 15,52 | 7,08% | 1.355,00 |
| 17.09.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,49% | 1,00 |
| 16.09.2024 | 14,64 | 14,67 | 14,57 | 14,57 | 0,66% | 25,00 |
| 13.09.2024 | 14,47 | 14,47 | 14,47 | 14,47 | -1,58% | 50,00 |
| 12.09.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 3,46% | 100,00 |
| 11.09.2024 | 14,20 | 14,21 | 14,20 | 14,21 | -2,32% | 215,00 |
| 10.09.2024 | 14,55 | 14,55 | 14,55 | 14,55 | -0,32% | 200,00 |
| 09.09.2024 | 14,37 | 14,60 | 14,37 | 14,60 | -4,21% | 4,00 |
| 04.09.2024 | 15,24 | 15,24 | 15,24 | 15,24 | 0,55% | 100,00 |
| 03.09.2024 | 15,35 | 15,40 | 15,15 | 15,15 | -2,57% | 71,00 |
| 02.09.2024 | 15,53 | 15,55 | 15,53 | 15,55 | 3,69% | 304,00 |
| 28.08.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,50% | 100,00 |
| 26.08.2024 | 15,12 | 15,23 | 15,12 | 15,23 | 1,47% | 82,00 |
| 23.08.2024 | 15,01 | 15,01 | 15,01 | 15,01 | 1,87% | 5,00 |
| 22.08.2024 | 14,73 | 14,73 | 14,73 | 14,73 | -2,14% | 5,00 |
| 20.08.2024 | 15,01 | 15,19 | 15,01 | 15,05 | 0,56% | 265,00 |