Keller Group plc KLR
LSE · Vereinigtes Königreich · Industriedienstleistungen
GBp 3.338,00-2,00 (-0,06 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 3.344,00 | +0,12 % | GBp 3.236,00 | GBp 3.378,00 | GBp 3.206,00 | 233,66K |
| 2026-09-30 | GBp 3.340,00 | -0,36 % | GBp 3.346,00 | GBp 3.408,00 | GBp 3.318,00 | 220,39K |
| 2026-09-29 | GBp 3.352,00 | -2,50 % | GBp 3.320,00 | GBp 3.462,00 | GBp 3.320,00 | 342,70K |
| 2026-09-28 | GBp 3.438,00 | +3,99 % | GBp 3.354,00 | GBp 3.488,00 |
| GBp 3.312,00 |
| 224,51K |
| 2026-09-25 | GBp 3.306,00 | +0,98 % | GBp 3.304,00 | GBp 3.330,00 | GBp 3.200,77 | 201,47K |
| 2026-09-24 | GBp 3.274,00 | -0,30 % | GBp 3.304,00 | GBp 3.304,00 | GBp 3.148,00 | 229,25K |
| 2026-09-23 | GBp 3.284,00 | -0,06 % | GBp 3.250,00 | GBp 3.300,00 | GBp 3.240,00 | 134,13K |
| 2026-09-22 | GBp 3.286,00 | +1,67 % | GBp 3.220,00 | GBp 3.286,00 | GBp 3.200,00 | 157,14K |
| 2026-09-21 | GBp 3.232,00 | +3,66 % | GBp 2.974,00 | GBp 3.234,00 | GBp 2.974,00 | 196,52K |
| 2026-09-18 | GBp 3.118,00 | -0,26 % | GBp 3.024,00 | GBp 3.166,00 | GBp 3.024,00 | 355,84K |
| 2026-09-17 | GBp 3.126,00 | +0,84 % | GBp 3.016,00 | GBp 3.148,00 | GBp 3.016,00 | 248,84K |
| 2026-09-16 | GBp 3.100,00 | +3,96 % | GBp 2.982,00 | GBp 3.100,00 | GBp 2.982,00 | 149,19K |
| 2026-09-15 | GBp 2.982,00 | +0,88 % | GBp 3.100,00 | GBp 3.100,00 | GBp 2.930,00 | 90,24K |
| 2026-09-14 | GBp 2.956,00 | -1,20 % | GBp 2.968,00 | GBp 2.989,00 | GBp 2.896,00 | 274,43K |
| 2026-09-11 | GBp 2.992,00 | +1,22 % | GBp 2.818,00 | GBp 3.004,00 | GBp 2.818,00 | 122,93K |
| 2026-09-10 | GBp 2.956,00 | -0,27 % | GBp 2.918,00 | GBp 2.992,00 | GBp 2.918,00 | 96,88K |
| 2026-09-09 | GBp 2.964,00 | -0,13 % | GBp 2.960,00 | GBp 2.972,00 | GBp 2.930,00 | 69,24K |
| 2026-09-08 | GBp 2.968,00 | -2,30 % | GBp 3.100,00 | GBp 3.100,00 | GBp 2.950,00 | 129,86K |
| 2026-09-07 | GBp 3.038,00 | +0,33 % | GBp 3.002,00 | GBp 3.092,00 | GBp 2.926,00 | 61,85K |
| 2026-09-04 | GBp 3.028,00 | +0,07 % | GBp 2.976,00 | GBp 3.056,00 | GBp 2.976,00 | 278,48K |
| 2026-09-03 | GBp 3.026,00 | +0,46 % | GBp 3.010,00 | GBp 3.044,00 | GBp 2.988,00 | 164,43K |
| 2026-09-02 | GBp 3.012,00 | -0,59 % | GBp 3.014,00 | GBp 3.042,00 | GBp 3.000,00 | 394,40K |
| 2026-09-01 | GBp 3.030,00 | +0,33 % | GBp 3.008,00 | GBp 3.039,41 | GBp 2.904,00 | 108,28K |
| 2026-08-28 | GBp 3.020,00 | -0,66 % | GBp 3.060,00 | GBp 3.080,00 | GBp 3.004,00 | 155,40K |
| 2026-08-27 | GBp 3.040,00 | +2,01 % | GBp 3.030,00 | GBp 3.058,01 | GBp 2.969,97 | 203,87K |
| 2026-08-26 | GBp 2.980,00 | +0,27 % | GBp 2.890,00 | GBp 3.000,96 | GBp 2.890,00 | 163,55K |
| 2026-08-25 | GBp 2.972,00 | +3,99 % | GBp 2.860,00 | GBp 2.984,00 | GBp 2.860,00 | 190,70K |
| 2026-08-24 | GBp 2.858,00 | -0,90 % | GBp 2.872,00 | GBp 2.911,00 | GBp 2.834,00 | 97,21K |
| 2026-08-21 | GBp 2.884,00 | -0,21 % | GBp 2.886,00 | GBp 2.924,00 | GBp 2.872,00 | 98,77K |
| 2026-08-20 | GBp 2.890,00 | -2,17 % | GBp 2.964,00 | GBp 2.966,00 | GBp 2.886,00 | 112,89K |
| 2026-08-19 | GBp 2.954,00 | -0,61 % | GBp 2.912,00 | GBp 2.988,00 | GBp 2.912,00 | 99,24K |
| 2026-08-18 | GBp 2.972,00 | -3,88 % | GBp 3.240,00 | GBp 3.240,00 | GBp 2.950,00 | 131,90K |
| 2026-08-17 | GBp 3.092,00 | -0,51 % | GBp 3.194,00 | GBp 3.194,00 | GBp 3.086,00 | 63,02K |
| 2026-08-14 | GBp 3.108,00 | -0,32 % | GBp 3.098,00 | GBp 3.150,00 | GBp 3.050,00 | 106,58K |
| 2026-08-13 | GBp 3.118,00 | -0,13 % | GBp 3.048,00 | GBp 3.162,00 | GBp 3.048,00 | 81,52K |
| 2026-08-12 | GBp 3.122,00 | +2,43 % | GBp 3.072,00 | GBp 3.184,00 | GBp 3.068,00 | 150,52K |
| 2026-08-11 | GBp 3.048,00 | -0,39 % | GBp 3.034,00 | GBp 3.092,00 | GBp 3.020,00 | 117,65K |
| 2026-08-10 | GBp 3.060,00 | -0,52 % | GBp 3.066,00 | GBp 3.103,51 | GBp 3.038,00 | 89,79K |
| 2026-08-07 | GBp 3.076,00 | -0,13 % | GBp 3.080,00 | GBp 3.182,00 | GBp 3.048,00 | 194,76K |
| 2026-08-06 | GBp 3.080,00 | 0,00 % | GBp 3.040,00 | GBp 3.112,00 | GBp 3.036,00 | 268,67K |
| 2026-08-05 | GBp 3.080,00 | +0,98 % | GBp 3.046,00 | GBp 3.164,00 | GBp 3.028,00 | 232,61K |
| 2026-08-04 | GBp 3.050,00 | 0,00 % | GBp 3.418,00 | GBp 3.470,00 | GBp 2.976,90 | 164,65K |
| 2026-08-03 | GBp 3.050,00 | +0,86 % | GBp 3.046,00 | GBp 3.128,00 | GBp 3.000,00 | 99,96K |
| 2026-07-31 | GBp 3.024,00 | -1,18 % | GBp 3.020,00 | GBp 3.116,00 | GBp 3.020,00 | 88,16K |
| 2026-07-30 | GBp 3.060,00 | +2,27 % | GBp 2.846,00 | GBp 3.104,00 | GBp 2.756,00 | 182,15K |
| 2026-07-29 | GBp 2.992,00 | -3,36 % | GBp 3.098,00 | GBp 3.098,00 | GBp 2.990,00 | 142,64K |
| 2026-07-28 | GBp 3.096,00 | -4,15 % | GBp 3.218,00 | GBp 3.276,00 | GBp 3.096,00 | 201,27K |
| 2026-07-27 | GBp 3.230,00 | -2,06 % | GBp 3.290,00 | GBp 3.338,00 | GBp 3.218,00 | 76,02K |
| 2026-07-24 | GBp 3.298,00 | +0,55 % | GBp 3.266,00 | GBp 3.306,00 | GBp 3.190,00 | 54,77K |
| 2026-07-23 | GBp 3.280,00 | -2,67 % | GBp 3.290,00 | GBp 3.368,00 | GBp 3.192,00 | 72,51K |
| 2026-07-22 | GBp 3.370,00 | +1,26 % | GBp 3.302,00 | GBp 3.384,00 | GBp 3.297,36 | 72,09K |
| 2026-07-21 | GBp 3.328,00 | +1,22 % | GBp 3.446,00 | GBp 3.446,00 | GBp 3.264,00 | 85,32K |
| 2026-07-20 | GBp 3.288,00 | -1,44 % | GBp 3.374,00 | GBp 3.374,00 | GBp 3.238,00 | 67,52K |
| 2026-07-17 | GBp 3.336,00 | +1,09 % | GBp 3.268,00 | GBp 3.374,00 | GBp 3.262,00 | 112,16K |
| 2026-07-16 | GBp 3.300,00 | -2,14 % | GBp 3.396,00 | GBp 3.398,00 | GBp 3.262,00 | 125,49K |
| 2026-07-15 | GBp 3.372,00 | -1,75 % | GBp 3.450,00 | GBp 3.470,00 | GBp 3.372,00 | 128,73K |
| 2026-07-14 | GBp 3.432,00 | -0,35 % | GBp 3.444,00 | GBp 3.469,08 | GBp 3.388,00 | 223,50K |
| 2026-07-13 | GBp 3.444,00 | +0,06 % | GBp 3.428,00 | GBp 3.460,00 | GBp 3.316,00 | 125,45K |
| 2026-07-10 | GBp 3.442,00 | +0,12 % | GBp 3.438,00 | GBp 3.466,00 | GBp 3.402,00 | 170,40K |
| 2026-07-09 | GBp 3.438,00 | +0,35 % | GBp 3.442,00 | GBp 3.518,00 | GBp 3.330,00 | 229,53K |
| 2026-07-08 | GBp 3.426,00 | +4,26 % | GBp 3.280,00 | GBp 3.426,00 | GBp 3.236,00 | 367,86K |
| 2026-07-07 | GBp 3.286,00 | +22,52 % | GBp 3.050,00 | GBp 3.320,00 | GBp 2.900,00 | 949,54K |
| 2026-07-06 | GBp 2.682,00 | -2,12 % | GBp 2.756,00 | GBp 2.756,00 | GBp 2.662,00 | 266,93K |
| 2026-07-03 | GBp 2.740,00 | +1,63 % | GBp 2.696,00 | GBp 2.756,00 | GBp 2.692,00 | 91,98K |
| 2026-07-02 | GBp 2.696,00 | -0,59 % | GBp 2.712,00 | GBp 2.738,00 | GBp 2.680,00 | 134,24K |
| 2026-07-01 | GBp 2.712,00 | +2,19 % | GBp 2.694,00 | GBp 2.720,00 | GBp 2.636,00 | 122,75K |
| 2026-06-30 | GBp 2.654,00 | +1,76 % | GBp 2.694,00 | GBp 2.696,00 | GBp 2.574,00 | 134,54K |
| 2026-06-29 | GBp 2.608,00 | -0,84 % | GBp 2.694,00 | GBp 2.694,00 | GBp 2.594,00 | 150,06K |
| 2026-06-26 | GBp 2.630,00 | -0,38 % | GBp 2.694,00 | GBp 2.694,00 | GBp 2.602,00 | 84,16K |
| 2026-06-25 | GBp 2.640,00 | +1,46 % | GBp 2.570,00 | GBp 2.650,90 | GBp 2.570,00 | 125,53K |
| 2026-06-24 | GBp 2.602,00 | +0,31 % | GBp 2.606,00 | GBp 2.646,72 | GBp 2.562,00 | 62,33K |
| 2026-06-23 | GBp 2.594,00 | -2,99 % | GBp 2.636,00 | GBp 2.666,00 | GBp 2.570,00 | 113,86K |
| 2026-06-22 | GBp 2.674,00 | +0,68 % | GBp 2.650,00 | GBp 2.680,00 | GBp 2.632,00 | 356,42K |
| 2026-06-19 | GBp 2.656,00 | -0,97 % | GBp 2.668,00 | GBp 2.690,00 | GBp 2.644,00 | 422,73K |
| 2026-06-18 | GBp 2.682,00 | -0,22 % | GBp 2.550,00 | GBp 2.712,00 | GBp 2.540,00 | 128,45K |
| 2026-06-17 | GBp 2.688,00 | +1,05 % | GBp 2.636,00 | GBp 2.696,00 | GBp 2.630,00 | 160,60K |
| 2026-06-16 | GBp 2.660,00 | +0,83 % | GBp 2.620,00 | GBp 2.666,00 | GBp 2.620,00 | 187,73K |
| 2026-06-15 | GBp 2.638,00 | -0,08 % | GBp 2.660,00 | GBp 2.724,00 | GBp 2.638,00 | 158,95K |
| 2026-06-12 | GBp 2.640,00 | +3,04 % | GBp 2.570,00 | GBp 2.644,00 | GBp 2.518,96 | 117,72K |
| 2026-06-11 | GBp 2.562,00 | +1,10 % | GBp 2.556,00 | GBp 2.566,46 | GBp 2.527,97 | 109,11K |
| 2026-06-10 | GBp 2.534,00 | +3,09 % | GBp 2.546,00 | GBp 2.548,00 | GBp 2.450,00 | 148,38K |
| 2026-06-09 | GBp 2.458,00 | -0,24 % | GBp 2.500,00 | GBp 2.572,00 | GBp 2.458,00 | 184,42K |
| 2026-06-08 | GBp 2.464,00 | +1,90 % | GBp 2.418,00 | GBp 2.472,00 | GBp 2.378,00 | 321,38K |
| 2026-06-05 | GBp 2.418,00 | -0,08 % | GBp 2.460,00 | GBp 2.460,00 | GBp 2.410,00 | 133,96K |
| 2026-06-04 | GBp 2.420,00 | +0,75 % | GBp 2.400,00 | GBp 2.426,00 | GBp 2.372,00 | 84,64K |
| 2026-06-03 | GBp 2.402,00 | +0,08 % | GBp 2.386,00 | GBp 2.409,00 | GBp 2.366,00 | 113,46K |
| 2026-06-02 | GBp 2.400,00 | +1,44 % | GBp 2.404,00 | GBp 2.412,00 | GBp 2.370,00 | 184,35K |
| 2026-06-01 | GBp 2.366,00 | -0,08 % | GBp 2.412,00 | GBp 2.412,00 | GBp 2.332,00 | 105,93K |
| 2026-05-29 | GBp 2.368,00 | +2,78 % | GBp 2.328,00 | GBp 2.380,00 | GBp 2.276,15 | 271,56K |
| 2026-05-28 | GBp 2.304,00 | -3,11 % | GBp 2.368,00 | GBp 2.368,00 | GBp 2.278,00 | 463,24K |