Deutsche Märkte öffnen in 8 Stunden 29 Minuten
Nikkei 225
27.821,76 -462,16 (-1,63%) Dow Jones 30
34.483,72 -652,22 (-1,86%) BTC-EUR
50.530,36 -1.064,07 (-2,06%) CMC Crypto 200
1.456,40 +13,62 (+0,94%) Nasdaq Compositive
15.537,69 -245,14 (-1,55%) S&P 500
4.567,00 -88,27 (-1,90%)
KeyCorp (KEY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Nov. 2021 | 22,51 | 22,69 | 22,28 | 22,44 | 22,44 | 16.124.303 |
| 29. Nov. 2021 | 23,16 | 23,26 | 22,56 | 22,83 | 22,83 | 7.676.300 |
| 29. Nov. 2021 | 0.195 Dividende | |||||
| 26. Nov. 2021 | 23,20 | 23,20 | 22,44 | 22,90 | 22,70 | 8.458.800 |
| 24. Nov. 2021 | 23,98 | 24,19 | 23,83 | 23,96 | 23,76 | 5.113.300 |
| 23. Nov. 2021 | 23,85 | 24,03 | 23,68 | 23,97 | 23,77 | 4.894.700 |
| 22. Nov. 2021 | 23,72 | 24,04 | 23,40 | 23,63 | 23,43 | 6.189.600 |
| 19. Nov. 2021 | 23,33 | 23,62 | 23,06 | 23,37 | 23,17 | 7.545.900 |
| 18. Nov. 2021 | 23,71 | 23,79 | 23,41 | 23,67 | 23,47 | 5.779.300 |
| 17. Nov. 2021 | 23,90 | 23,98 | 23,59 | 23,71 | 23,51 | 4.037.700 |
| 16. Nov. 2021 | 23,96 | 24,08 | 23,79 | 23,92 | 23,72 | 4.228.300 |
| 15. Nov. 2021 | 24,20 | 24,24 | 23,79 | 23,92 | 23,72 | 7.302.900 |
| 12. Nov. 2021 | 24,15 | 24,36 | 23,89 | 24,09 | 23,88 | 6.491.500 |
| 11. Nov. 2021 | 23,86 | 24,36 | 23,86 | 24,20 | 23,99 | 6.778.900 |
| 10. Nov. 2021 | 23,76 | 24,01 | 23,72 | 23,90 | 23,70 | 6.988.900 |
| 09. Nov. 2021 | 23,43 | 23,74 | 23,36 | 23,71 | 23,51 | 6.616.800 |
| 08. Nov. 2021 | 23,82 | 23,98 | 23,51 | 23,70 | 23,50 | 6.969.700 |
| 05. Nov. 2021 | 23,80 | 23,93 | 23,52 | 23,68 | 23,48 | 5.088.500 |
| 04. Nov. 2021 | 23,87 | 23,93 | 23,29 | 23,53 | 23,33 | 6.157.300 |
| 03. Nov. 2021 | 23,39 | 24,09 | 23,31 | 23,95 | 23,75 | 6.548.100 |
| 02. Nov. 2021 | 23,55 | 23,71 | 23,45 | 23,53 | 23,33 | 4.948.500 |
| 01. Nov. 2021 | 23,51 | 23,66 | 23,43 | 23,61 | 23,41 | 3.930.600 |
| 29. Okt. 2021 | 23,53 | 23,54 | 23,25 | 23,27 | 23,07 | 5.218.600 |
| 28. Okt. 2021 | 23,37 | 23,55 | 23,32 | 23,50 | 23,30 | 4.888.800 |
| 27. Okt. 2021 | 23,75 | 23,91 | 23,28 | 23,29 | 23,09 | 7.458.400 |
| 26. Okt. 2021 | 24,12 | 24,12 | 23,82 | 23,89 | 23,69 | 6.028.000 |
| 25. Okt. 2021 | 24,17 | 24,22 | 23,97 | 24,07 | 23,87 | 5.525.200 |
| 22. Okt. 2021 | 24,00 | 24,30 | 23,93 | 24,04 | 23,84 | 7.746.100 |
| 21. Okt. 2021 | 24,00 | 24,57 | 23,58 | 23,78 | 23,58 | 9.893.700 |
| 20. Okt. 2021 | 23,06 | 23,77 | 23,01 | 23,72 | 23,52 | 10.598.900 |
| 19. Okt. 2021 | 23,15 | 23,24 | 22,96 | 23,20 | 23,00 | 6.940.500 |
| 18. Okt. 2021 | 23,00 | 23,34 | 22,97 | 23,04 | 22,84 | 6.793.800 |
| 15. Okt. 2021 | 23,48 | 23,55 | 22,90 | 23,02 | 22,82 | 9.413.100 |
| 14. Okt. 2021 | 22,99 | 23,24 | 22,75 | 23,21 | 23,01 | 8.952.900 |
| 13. Okt. 2021 | 22,69 | 22,83 | 22,16 | 22,68 | 22,49 | 7.651.400 |
| 12. Okt. 2021 | 22,76 | 23,01 | 22,65 | 22,85 | 22,66 | 6.940.100 |
| 11. Okt. 2021 | 23,15 | 23,29 | 22,83 | 22,85 | 22,66 | 5.679.800 |
| 08. Okt. 2021 | 22,64 | 23,07 | 22,59 | 22,97 | 22,77 | 12.401.700 |
| 07. Okt. 2021 | 22,81 | 23,00 | 22,51 | 22,70 | 22,51 | 10.087.800 |
| 06. Okt. 2021 | 22,50 | 22,67 | 22,13 | 22,63 | 22,44 | 7.767.200 |
| 05. Okt. 2021 | 22,62 | 22,89 | 22,38 | 22,70 | 22,51 | 7.023.500 |
| 04. Okt. 2021 | 22,37 | 22,83 | 22,29 | 22,41 | 22,22 | 8.231.600 |
| 01. Okt. 2021 | 21,81 | 22,50 | 21,78 | 22,34 | 22,15 | 9.436.100 |
| 30. Sept. 2021 | 22,10 | 22,18 | 21,62 | 21,62 | 21,44 | 7.711.500 |
| 29. Sept. 2021 | 21,82 | 22,07 | 21,66 | 21,99 | 21,80 | 6.013.100 |
| 28. Sept. 2021 | 21,98 | 22,11 | 21,70 | 21,75 | 21,56 | 8.352.400 |
| 27. Sept. 2021 | 21,46 | 21,93 | 21,39 | 21,82 | 21,63 | 8.736.000 |
| 24. Sept. 2021 | 21,01 | 21,34 | 20,97 | 21,14 | 20,96 | 5.767.000 |
| 23. Sept. 2021 | 20,58 | 21,14 | 20,49 | 20,97 | 20,79 | 8.767.200 |
| 22. Sept. 2021 | 20,25 | 20,53 | 20,18 | 20,31 | 20,14 | 7.159.800 |
| 21. Sept. 2021 | 20,21 | 20,25 | 19,80 | 19,93 | 19,76 | 8.320.200 |
| 20. Sept. 2021 | 20,15 | 20,19 | 19,68 | 20,06 | 19,89 | 12.057.400 |
| 17. Sept. 2021 | 20,91 | 21,18 | 20,68 | 20,76 | 20,58 | 14.040.200 |
| 16. Sept. 2021 | 20,93 | 21,22 | 20,85 | 20,89 | 20,71 | 9.390.500 |
| 15. Sept. 2021 | 20,72 | 21,14 | 20,70 | 21,00 | 20,82 | 11.208.300 |
| 14. Sept. 2021 | 20,76 | 20,94 | 20,46 | 20,60 | 20,42 | 13.302.500 |
| 13. Sept. 2021 | 20,13 | 20,76 | 20,02 | 20,72 | 20,54 | 13.308.200 |
| 10. Sept. 2021 | 20,10 | 20,16 | 19,84 | 19,87 | 19,70 | 6.624.200 |
| 09. Sept. 2021 | 19,70 | 20,16 | 19,61 | 19,97 | 19,80 | 4.872.700 |
| 08. Sept. 2021 | 19,94 | 20,06 | 19,70 | 19,74 | 19,57 | 5.085.800 |
| 07. Sept. 2021 | 20,11 | 20,39 | 20,03 | 20,04 | 19,87 | 5.955.700 |
| 03. Sept. 2021 | 20,13 | 21,11 | 19,90 | 20,05 | 19,88 | 6.050.100 |
| 02. Sept. 2021 | 19,99 | 20,32 | 19,93 | 20,12 | 19,95 | 5.525.600 |
| 01. Sept. 2021 | 20,34 | 20,36 | 19,92 | 20,01 | 19,84 | 6.946.100 |
| 31. Aug. 2021 | 20,21 | 20,48 | 20,12 | 20,32 | 20,15 | 6.984.700 |
| 30. Aug. 2021 | 20,72 | 20,75 | 20,16 | 20,17 | 20,00 | 4.268.200 |
| 30. Aug. 2021 | 0.185 Dividende | |||||
| 27. Aug. 2021 | 20,51 | 20,94 | 20,48 | 20,89 | 20,53 | 4.686.900 |
| 26. Aug. 2021 | 20,94 | 20,94 | 20,42 | 20,51 | 20,16 | 5.157.600 |
| 25. Aug. 2021 | 20,50 | 20,98 | 20,39 | 20,85 | 20,49 | 4.973.100 |
| 24. Aug. 2021 | 20,24 | 20,48 | 20,18 | 20,41 | 20,06 | 4.603.300 |
| 23. Aug. 2021 | 20,09 | 20,27 | 20,02 | 20,16 | 19,81 | 4.428.000 |
| 20. Aug. 2021 | 19,68 | 19,92 | 19,59 | 19,91 | 19,57 | 6.086.000 |
| 19. Aug. 2021 | 19,78 | 19,98 | 19,57 | 19,74 | 19,40 | 5.763.400 |
| 18. Aug. 2021 | 20,09 | 20,42 | 19,99 | 20,02 | 19,67 | 5.857.900 |
| 17. Aug. 2021 | 20,29 | 20,46 | 19,92 | 20,21 | 19,86 | 5.611.400 |
| 16. Aug. 2021 | 20,45 | 20,64 | 20,22 | 20,52 | 20,17 | 6.031.200 |
| 13. Aug. 2021 | 20,95 | 20,99 | 20,58 | 20,68 | 20,32 | 5.761.100 |
| 12. Aug. 2021 | 20,84 | 20,93 | 20,62 | 20,83 | 20,47 | 5.301.300 |
| 11. Aug. 2021 | 20,62 | 20,92 | 20,38 | 20,88 | 20,52 | 6.823.500 |
| 10. Aug. 2021 | 20,17 | 20,68 | 20,08 | 20,58 | 20,22 | 7.416.600 |
| 09. Aug. 2021 | 20,19 | 20,47 | 20,00 | 20,20 | 19,85 | 6.129.300 |
| 06. Aug. 2021 | 20,20 | 20,56 | 20,16 | 20,33 | 19,98 | 6.153.500 |
| 05. Aug. 2021 | 19,77 | 19,99 | 19,76 | 19,90 | 19,56 | 5.549.800 |
| 04. Aug. 2021 | 19,67 | 20,10 | 19,59 | 19,63 | 19,29 | 7.512.400 |
| 03. Aug. 2021 | 19,69 | 20,07 | 19,30 | 20,01 | 19,66 | 7.653.400 |
| 02. Aug. 2021 | 19,75 | 20,31 | 19,53 | 19,54 | 19,20 | 7.933.800 |
| 30. Juli 2021 | 19,75 | 20,07 | 19,55 | 19,66 | 19,32 | 8.863.200 |
| 29. Juli 2021 | 19,82 | 20,06 | 19,63 | 19,87 | 19,53 | 10.000.800 |
| 28. Juli 2021 | 19,48 | 19,81 | 19,21 | 19,59 | 19,25 | 9.908.300 |
| 27. Juli 2021 | 19,11 | 19,54 | 18,99 | 19,36 | 19,03 | 7.250.400 |
| 26. Juli 2021 | 19,16 | 19,53 | 19,16 | 19,35 | 19,02 | 7.462.000 |
| 23. Juli 2021 | 19,25 | 19,53 | 19,01 | 19,10 | 18,77 | 7.375.000 |
| 22. Juli 2021 | 19,32 | 19,34 | 18,88 | 19,00 | 18,67 | 7.286.300 |
| 21. Juli 2021 | 19,32 | 19,66 | 19,30 | 19,41 | 19,07 | 11.760.500 |
| 20. Juli 2021 | 17,96 | 19,40 | 17,90 | 19,10 | 18,77 | 12.614.900 |
| 19. Juli 2021 | 18,85 | 19,01 | 18,35 | 18,49 | 18,17 | 14.320.900 |
| 16. Juli 2021 | 20,30 | 20,34 | 19,30 | 19,35 | 19,02 | 8.612.300 |
| 15. Juli 2021 | 19,80 | 20,33 | 19,70 | 20,16 | 19,81 | 6.798.900 |
| 14. Juli 2021 | 20,11 | 20,40 | 19,68 | 19,99 | 19,64 | 7.470.500 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2021 Yahoo. Alle Rechte vorbehalten.
