12,820€
1,28%
Echtzeit-Aktienkurs KeyCorp
Bid:
Ask:
Aktienkurse zur KeyCorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 12,92 | 13,29 | 12,85 | 13,25 | 2,70% | - |
| 30.05.2024 | 12,79 | 13,10 | 12,75 | 12,90 | 0,22% | - |
| 29.05.2024 | 13,03 | 13,07 | 12,62 | 12,87 | -1,36% | - |
| 28.05.2024 | 13,32 | 13,40 | 13,02 | 13,05 | -2,28% | - |
| 27.05.2024 | 13,35 | 13,36 | 13,32 | 13,36 | 0,03% | 260,00 |
| 24.05.2024 | 13,25 | 13,35 | 13,20 | 13,35 | -0,15% | - |
| 23.05.2024 | 13,92 | 14,04 | 13,35 | 13,37 | -3,56% | - |
| 22.05.2024 | 14,11 | 14,16 | 13,79 | 13,87 | -1,72% | - |
| 21.05.2024 | 14,05 | 14,14 | 13,97 | 14,11 | 0,63% | - |
| 20.05.2024 | 14,16 | 14,28 | 14,01 | 14,02 | -1,11% | - |
| 17.05.2024 | 14,11 | 14,40 | 14,04 | 14,18 | 0,53% | - |
| 16.05.2024 | 14,32 | 14,34 | 14,10 | 14,10 | -1,54% | - |
| 15.05.2024 | 13,96 | 14,34 | 13,94 | 14,32 | 2,66% | - |
| 14.05.2024 | 13,82 | 14,01 | 13,77 | 13,95 | 1,18% | - |
| 13.05.2024 | 14,01 | 14,09 | 13,77 | 13,79 | -1,47% | - |
| 10.05.2024 | 14,04 | 14,10 | 13,92 | 13,99 | 0,09% | - |
| 09.05.2024 | 13,97 | 14,01 | 13,83 | 13,98 | 0,06% | - |
| 08.05.2024 | 13,90 | 13,98 | 13,68 | 13,97 | 0,65% | - |
| 07.05.2024 | 14,07 | 14,15 | 13,84 | 13,88 | -1,17% | - |
| 06.05.2024 | 13,89 | 14,10 | 13,81 | 14,05 | 1,25% | - |
| 03.05.2024 | 13,93 | 14,13 | 13,76 | 13,87 | -0,01% | - |
| 02.05.2024 | 13,72 | 13,98 | 13,70 | 13,88 | 2,31% | - |
| 30.04.2024 | 13,76 | 13,80 | 13,50 | 13,56 | -1,19% | - |
| 29.04.2024 | 13,75 | 13,89 | 13,66 | 13,73 | -0,20% | - |
| 26.04.2024 | 13,65 | 13,91 | 13,60 | 13,75 | 0,89% | - |
| 25.04.2024 | 13,91 | 13,97 | 13,51 | 13,63 | -2,26% | - |
| 24.04.2024 | 13,78 | 13,97 | 13,55 | 13,95 | 1,44% | - |
| 23.04.2024 | 13,75 | 13,85 | 13,42 | 13,75 | 0,20% | - |
| 22.04.2024 | 13,76 | 13,84 | 13,59 | 13,72 | -0,04% | - |
| 19.04.2024 | 13,43 | 13,86 | 13,42 | 13,73 | 1,64% | - |
| 18.04.2024 | 13,54 | 13,88 | 13,19 | 13,51 | -0,23% | - |
| 17.04.2024 | 13,40 | 13,60 | 13,30 | 13,54 | 1,13% | - |
| 16.04.2024 | 13,57 | 13,66 | 13,23 | 13,39 | -1,46% | - |
| 15.04.2024 | 13,76 | 14,14 | 13,47 | 13,58 | -0,98% | - |
| 12.04.2024 | 13,75 | 13,83 | 13,51 | 13,72 | 0,59% | - |
| 11.04.2024 | 13,77 | 13,98 | 13,39 | 13,64 | -1,16% | - |
| 10.04.2024 | 14,33 | 14,35 | 13,68 | 13,80 | -3,44% | - |
| 09.04.2024 | 14,23 | 14,32 | 14,05 | 14,29 | 0,45% | - |
| 08.04.2024 | 13,89 | 14,28 | 13,87 | 14,23 | 2,32% | - |
| 05.04.2024 | 13,94 | 14,03 | 13,80 | 13,90 | -0,08% | - |
| 04.04.2024 | 14,08 | 14,41 | 13,86 | 13,91 | -1,05% | - |
| 03.04.2024 | 14,13 | 14,31 | 14,03 | 14,06 | -0,76% | - |
| 02.04.2024 | 14,42 | 14,45 | 14,09 | 14,17 | -3,28% | - |
| 28.03.2024 | 14,45 | 14,80 | 14,35 | 14,65 | 1,38% | - |
| 27.03.2024 | 13,85 | 14,50 | 13,85 | 14,45 | 4,71% | - |
| 26.03.2024 | 14,00 | 14,20 | 13,80 | 13,80 | -1,78% | - |
| 25.03.2024 | 13,95 | 14,20 | 13,80 | 14,05 | 0,72% | - |
| 22.03.2024 | 14,15 | 14,40 | 13,80 | 13,95 | -1,41% | - |
| 21.03.2024 | 13,80 | 14,35 | 13,80 | 14,15 | 1,80% | - |
| 20.03.2024 | 13,35 | 13,90 | 13,20 | 13,90 | 5,70% | - |
| 19.03.2024 | 13,20 | 13,45 | 13,10 | 13,15 | -0,75% | - |
| 18.03.2024 | 13,35 | 13,40 | 13,00 | 13,25 | -0,75% | - |
| 15.03.2024 | 13,20 | 13,60 | 13,20 | 13,35 | 0,75% | - |
| 14.03.2024 | 13,60 | 13,75 | 13,10 | 13,25 | -2,93% | - |
| 13.03.2024 | 13,55 | 13,90 | 13,45 | 13,65 | 0,74% | - |
| 12.03.2024 | 13,60 | 13,80 | 13,40 | 13,55 | -0,73% | - |
| 11.03.2024 | 13,65 | 13,80 | 13,40 | 13,65 | 0,00% | - |
| 08.03.2024 | 13,65 | 14,00 | 13,60 | 13,65 | 0,00% | - |
| 07.03.2024 | 13,75 | 14,10 | 13,60 | 13,65 | -0,73% | - |
| 06.03.2024 | 13,85 | 14,30 | 13,30 | 13,75 | -0,72% | - |
| 05.03.2024 | 13,30 | 14,00 | 13,30 | 13,85 | 2,97% | - |
| 04.03.2024 | 13,05 | 13,70 | 13,05 | 13,45 | 1,89% | - |
| 01.03.2024 | 13,15 | 13,40 | 12,80 | 13,20 | 0,38% | - |
| 29.02.2024 | 12,80 | 13,40 | 12,75 | 13,15 | 2,33% | - |
| 28.02.2024 | 13,05 | 13,20 | 12,80 | 12,85 | -1,53% | - |
| 27.02.2024 | 12,60 | 13,10 | 12,60 | 13,05 | 3,16% | - |
| 26.02.2024 | 12,95 | 13,10 | 12,50 | 12,65 | -3,80% | - |
| 23.02.2024 | 13,20 | 13,40 | 13,10 | 13,15 | -0,75% | - |
| 22.02.2024 | 13,25 | 13,60 | 13,10 | 13,25 | 0,76% | - |
| 21.02.2024 | 13,15 | 13,30 | 12,80 | 13,15 | 0,00% | - |
| 20.02.2024 | 13,00 | 13,30 | 12,70 | 13,15 | 0,77% | - |
| 19.02.2024 | 13,05 | 13,10 | 13,05 | 13,05 | 0,00% | - |
| 16.02.2024 | 13,15 | 13,30 | 12,90 | 13,05 | -0,76% | - |
| 15.02.2024 | 12,90 | 13,30 | 12,90 | 13,15 | 1,54% | - |
| 14.02.2024 | 12,65 | 13,00 | 12,50 | 12,95 | 2,37% | - |
| 13.02.2024 | 13,15 | 13,20 | 12,30 | 12,65 | -3,80% | - |
| 12.02.2024 | 12,80 | 13,40 | 12,80 | 13,15 | 2,33% | - |
| 09.02.2024 | 12,80 | 13,10 | 12,60 | 12,85 | 0,00% | - |
| 08.02.2024 | 12,85 | 13,10 | 12,60 | 12,85 | -1,15% | - |
| 07.02.2024 | 12,85 | 13,10 | 12,40 | 13,00 | 0,39% | - |
| 06.02.2024 | 13,15 | 13,50 | 12,70 | 12,95 | -2,26% | - |
| 05.02.2024 | 13,25 | 13,40 | 13,00 | 13,25 | -1,12% | - |
| 02.02.2024 | 13,00 | 13,40 | 12,70 | 13,40 | 2,68% | - |
| 01.02.2024 | 13,45 | 13,80 | 12,40 | 13,05 | -2,97% | - |
| 31.01.2024 | 13,80 | 13,90 | 13,30 | 13,45 | -2,89% | - |
| 30.01.2024 | 13,75 | 13,90 | 13,60 | 13,85 | 0,73% | - |
| 29.01.2024 | 13,55 | 13,80 | 13,40 | 13,75 | 2,61% | - |
| 26.01.2024 | 13,55 | 13,60 | 13,30 | 13,40 | -0,37% | - |
| 25.01.2024 | 13,25 | 13,60 | 13,10 | 13,45 | 1,51% | - |
| 24.01.2024 | 13,20 | 13,60 | 13,20 | 13,25 | 0,00% | - |
| 23.01.2024 | 13,05 | 13,40 | 12,90 | 13,25 | 1,53% | - |
| 22.01.2024 | 12,75 | 13,20 | 12,75 | 13,05 | 1,16% | - |
| 19.01.2024 | 12,15 | 12,90 | 12,00 | 12,90 | 6,17% | - |
| 18.01.2024 | 12,60 | 12,70 | 11,80 | 12,15 | -4,71% | 24.780,00 |
| 17.01.2024 | 12,70 | 13,00 | 12,50 | 12,75 | -1,16% | - |
| 16.01.2024 | 12,80 | 13,00 | 12,60 | 12,90 | 0,39% | - |
| 15.01.2024 | 12,95 | 12,95 | 12,75 | 12,85 | -0,77% | - |
| 12.01.2024 | 13,15 | 13,30 | 12,60 | 12,95 | -1,52% | - |
| 11.01.2024 | 13,15 | 13,30 | 12,70 | 13,15 | 0,00% | - |
| 10.01.2024 | 13,35 | 13,50 | 13,00 | 13,15 | -1,50% | - |