Deutsche Märkte öffnen in 8 Stunden 29 Minuten

KeyCorp (KEY)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
22,44-0,39 (-1,71%)
Börsenschluss: 04:00PM EST
22,55 +0,11 (+0,49%)
Nachbörse: 06:02PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 202122,5122,6922,2822,4422,4416.124.303
29. Nov. 202123,1623,2622,5622,8322,837.676.300
29. Nov. 20210.195 Dividende
26. Nov. 202123,2023,2022,4422,9022,708.458.800
24. Nov. 202123,9824,1923,8323,9623,765.113.300
23. Nov. 202123,8524,0323,6823,9723,774.894.700
22. Nov. 202123,7224,0423,4023,6323,436.189.600
19. Nov. 202123,3323,6223,0623,3723,177.545.900
18. Nov. 202123,7123,7923,4123,6723,475.779.300
17. Nov. 202123,9023,9823,5923,7123,514.037.700
16. Nov. 202123,9624,0823,7923,9223,724.228.300
15. Nov. 202124,2024,2423,7923,9223,727.302.900
12. Nov. 202124,1524,3623,8924,0923,886.491.500
11. Nov. 202123,8624,3623,8624,2023,996.778.900
10. Nov. 202123,7624,0123,7223,9023,706.988.900
09. Nov. 202123,4323,7423,3623,7123,516.616.800
08. Nov. 202123,8223,9823,5123,7023,506.969.700
05. Nov. 202123,8023,9323,5223,6823,485.088.500
04. Nov. 202123,8723,9323,2923,5323,336.157.300
03. Nov. 202123,3924,0923,3123,9523,756.548.100
02. Nov. 202123,5523,7123,4523,5323,334.948.500
01. Nov. 202123,5123,6623,4323,6123,413.930.600
29. Okt. 202123,5323,5423,2523,2723,075.218.600
28. Okt. 202123,3723,5523,3223,5023,304.888.800
27. Okt. 202123,7523,9123,2823,2923,097.458.400
26. Okt. 202124,1224,1223,8223,8923,696.028.000
25. Okt. 202124,1724,2223,9724,0723,875.525.200
22. Okt. 202124,0024,3023,9324,0423,847.746.100
21. Okt. 202124,0024,5723,5823,7823,589.893.700
20. Okt. 202123,0623,7723,0123,7223,5210.598.900
19. Okt. 202123,1523,2422,9623,2023,006.940.500
18. Okt. 202123,0023,3422,9723,0422,846.793.800
15. Okt. 202123,4823,5522,9023,0222,829.413.100
14. Okt. 202122,9923,2422,7523,2123,018.952.900
13. Okt. 202122,6922,8322,1622,6822,497.651.400
12. Okt. 202122,7623,0122,6522,8522,666.940.100
11. Okt. 202123,1523,2922,8322,8522,665.679.800
08. Okt. 202122,6423,0722,5922,9722,7712.401.700
07. Okt. 202122,8123,0022,5122,7022,5110.087.800
06. Okt. 202122,5022,6722,1322,6322,447.767.200
05. Okt. 202122,6222,8922,3822,7022,517.023.500
04. Okt. 202122,3722,8322,2922,4122,228.231.600
01. Okt. 202121,8122,5021,7822,3422,159.436.100
30. Sept. 202122,1022,1821,6221,6221,447.711.500
29. Sept. 202121,8222,0721,6621,9921,806.013.100
28. Sept. 202121,9822,1121,7021,7521,568.352.400
27. Sept. 202121,4621,9321,3921,8221,638.736.000
24. Sept. 202121,0121,3420,9721,1420,965.767.000
23. Sept. 202120,5821,1420,4920,9720,798.767.200
22. Sept. 202120,2520,5320,1820,3120,147.159.800
21. Sept. 202120,2120,2519,8019,9319,768.320.200
20. Sept. 202120,1520,1919,6820,0619,8912.057.400
17. Sept. 202120,9121,1820,6820,7620,5814.040.200
16. Sept. 202120,9321,2220,8520,8920,719.390.500
15. Sept. 202120,7221,1420,7021,0020,8211.208.300
14. Sept. 202120,7620,9420,4620,6020,4213.302.500
13. Sept. 202120,1320,7620,0220,7220,5413.308.200
10. Sept. 202120,1020,1619,8419,8719,706.624.200
09. Sept. 202119,7020,1619,6119,9719,804.872.700
08. Sept. 202119,9420,0619,7019,7419,575.085.800
07. Sept. 202120,1120,3920,0320,0419,875.955.700
03. Sept. 202120,1321,1119,9020,0519,886.050.100
02. Sept. 202119,9920,3219,9320,1219,955.525.600
01. Sept. 202120,3420,3619,9220,0119,846.946.100
31. Aug. 202120,2120,4820,1220,3220,156.984.700
30. Aug. 202120,7220,7520,1620,1720,004.268.200
30. Aug. 20210.185 Dividende
27. Aug. 202120,5120,9420,4820,8920,534.686.900
26. Aug. 202120,9420,9420,4220,5120,165.157.600
25. Aug. 202120,5020,9820,3920,8520,494.973.100
24. Aug. 202120,2420,4820,1820,4120,064.603.300
23. Aug. 202120,0920,2720,0220,1619,814.428.000
20. Aug. 202119,6819,9219,5919,9119,576.086.000
19. Aug. 202119,7819,9819,5719,7419,405.763.400
18. Aug. 202120,0920,4219,9920,0219,675.857.900
17. Aug. 202120,2920,4619,9220,2119,865.611.400
16. Aug. 202120,4520,6420,2220,5220,176.031.200
13. Aug. 202120,9520,9920,5820,6820,325.761.100
12. Aug. 202120,8420,9320,6220,8320,475.301.300
11. Aug. 202120,6220,9220,3820,8820,526.823.500
10. Aug. 202120,1720,6820,0820,5820,227.416.600
09. Aug. 202120,1920,4720,0020,2019,856.129.300
06. Aug. 202120,2020,5620,1620,3319,986.153.500
05. Aug. 202119,7719,9919,7619,9019,565.549.800
04. Aug. 202119,6720,1019,5919,6319,297.512.400
03. Aug. 202119,6920,0719,3020,0119,667.653.400
02. Aug. 202119,7520,3119,5319,5419,207.933.800
30. Juli 202119,7520,0719,5519,6619,328.863.200
29. Juli 202119,8220,0619,6319,8719,5310.000.800
28. Juli 202119,4819,8119,2119,5919,259.908.300
27. Juli 202119,1119,5418,9919,3619,037.250.400
26. Juli 202119,1619,5319,1619,3519,027.462.000
23. Juli 202119,2519,5319,0119,1018,777.375.000
22. Juli 202119,3219,3418,8819,0018,677.286.300
21. Juli 202119,3219,6619,3019,4119,0711.760.500
20. Juli 202117,9619,4017,9019,1018,7712.614.900
19. Juli 202118,8519,0118,3518,4918,1714.320.900
16. Juli 202120,3020,3419,3019,3519,028.612.300
15. Juli 202119,8020,3319,7020,1619,816.798.900
14. Juli 202120,1120,4019,6819,9919,647.470.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...