1.256,400€
4,28%
Echtzeit-Aktienkurs KLA Corp
Bid:
Ask:
Aktienkurse zur KLA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1.124,20 | 1.204,80 | 1.124,20 | 1.204,80 | 0,12% | 392,00 |
| 06.03.2026 | 1.236,60 | 1.236,60 | 1.185,00 | 1.203,40 | -3,26% | 587,00 |
| 05.03.2026 | 1.270,40 | 1.272,20 | 1.244,00 | 1.244,00 | -1,55% | 163,00 |
| 04.03.2026 | 1.226,60 | 1.267,60 | 1.226,60 | 1.263,60 | 1,54% | 141,00 |
| 03.03.2026 | 1.280,60 | 1.280,60 | 1.237,20 | 1.244,40 | -3,64% | 486,00 |
| 02.03.2026 | 1.267,40 | 1.300,60 | 1.257,60 | 1.291,40 | 0,81% | 191,00 |
| 27.02.2026 | 1.288,60 | 1.289,20 | 1.264,20 | 1.281,00 | -0,45% | 174,00 |
| 26.02.2026 | 1.312,20 | 1.323,00 | 1.270,60 | 1.286,80 | -1,80% | 261,00 |
| 25.02.2026 | 1.278,80 | 1.326,40 | 1.278,80 | 1.310,40 | 2,82% | 218,00 |
| 24.02.2026 | 1.277,00 | 1.278,40 | 1.256,40 | 1.274,40 | 2,49% | 174,00 |
| 23.02.2026 | 1.255,20 | 1.260,00 | 1.238,00 | 1.243,40 | -1,30% | 39,00 |
| 20.02.2026 | 1.245,60 | 1.259,80 | 1.240,20 | 1.259,80 | 1,25% | 31,00 |
| 19.02.2026 | 1.250,00 | 1.250,60 | 1.237,80 | 1.244,20 | -1,94% | 161,00 |
| 18.02.2026 | 1.242,60 | 1.268,80 | 1.242,60 | 1.268,80 | 1,72% | 49,00 |
| 17.02.2026 | 1.216,60 | 1.248,80 | 1.212,00 | 1.247,40 | 0,68% | 180,00 |
| 16.02.2026 | 1.249,80 | 1.249,80 | 1.222,40 | 1.239,00 | 0,91% | 23,00 |
| 13.02.2026 | 1.249,40 | 1.256,40 | 1.217,80 | 1.227,80 | 1,12% | 424,00 |
| 12.02.2026 | 1.263,60 | 1.263,60 | 1.206,00 | 1.214,20 | -2,32% | 62,00 |
| 11.02.2026 | 1.215,00 | 1.260,80 | 1.194,00 | 1.243,00 | 3,43% | 29,00 |
| 10.02.2026 | 1.220,00 | 1.220,00 | 1.188,20 | 1.201,80 | -0,76% | 242,00 |
| 09.02.2026 | 1.215,40 | 1.222,20 | 1.198,20 | 1.211,00 | 0,02% | 324,00 |
| 06.02.2026 | 1.135,80 | 1.210,80 | 1.135,80 | 1.210,80 | 7,68% | 300,00 |
| 05.02.2026 | 1.129,80 | 1.131,80 | 1.097,40 | 1.124,40 | -0,02% | 244,00 |
| 04.02.2026 | 1.155,80 | 1.158,40 | 1.124,60 | 1.124,60 | -2,90% | 392,00 |
| 03.02.2026 | 1.208,20 | 1.225,20 | 1.138,20 | 1.158,20 | -3,23% | 422,00 |
| 02.02.2026 | 1.187,80 | 1.211,20 | 1.180,20 | 1.196,80 | -3,65% | 274,00 |
| 30.01.2026 | 1.292,60 | 1.314,80 | 1.242,20 | 1.242,20 | -9,76% | 692,00 |
| 29.01.2026 | 1.376,60 | 1.396,80 | 1.348,80 | 1.376,60 | 1,19% | 679,00 |
| 28.01.2026 | 1.410,60 | 1.413,60 | 1.349,40 | 1.360,40 | 1,14% | 364,00 |
| 27.01.2026 | 1.325,00 | 1.347,00 | 1.313,40 | 1.345,00 | 4,18% | 91,00 |
| 26.01.2026 | 1.279,20 | 1.291,00 | 1.268,60 | 1.291,00 | 1,02% | 690,00 |
| 23.01.2026 | 1.277,60 | 1.286,60 | 1.243,80 | 1.278,00 | -1,08% | 341,00 |
| 22.01.2026 | 1.316,20 | 1.323,80 | 1.284,20 | 1.292,00 | -0,48% | 195,00 |
| 21.01.2026 | 1.282,60 | 1.298,20 | 1.263,20 | 1.298,20 | -0,32% | 476,00 |
| 20.01.2026 | 1.313,80 | 1.314,40 | 1.292,00 | 1.302,40 | -2,32% | 161,00 |
| 19.01.2026 | 1.317,60 | 1.333,40 | 1.317,60 | 1.333,40 | -1,26% | 173,00 |
| 16.01.2026 | 1.347,20 | 1.365,40 | 1.343,00 | 1.350,40 | 0,43% | 98,00 |
| 15.01.2026 | 1.272,80 | 1.345,40 | 1.272,80 | 1.344,60 | 10,89% | 836,00 |
| 14.01.2026 | 1.239,80 | 1.241,00 | 1.202,80 | 1.212,60 | -2,76% | 311,00 |
| 13.01.2026 | 1.232,60 | 1.279,20 | 1.229,40 | 1.247,00 | 2,94% | 1.015,00 |
| 12.01.2026 | 1.187,80 | 1.214,00 | 1.180,00 | 1.211,40 | 1,36% | 342,00 |
| 09.01.2026 | 1.148,40 | 1.200,00 | 1.148,40 | 1.195,20 | 5,92% | 978,00 |
| 08.01.2026 | 1.162,40 | 1.185,60 | 1.128,40 | 1.128,40 | -3,44% | 183,00 |
| 07.01.2026 | 1.188,00 | 1.190,20 | 1.165,20 | 1.168,60 | -2,79% | 318,00 |
| 06.01.2026 | 1.165,20 | 1.202,20 | 1.156,60 | 1.202,20 | 3,09% | 138,00 |
| 05.01.2026 | 1.097,20 | 1.166,80 | 1.094,00 | 1.166,20 | 8,89% | 456,00 |
| 02.01.2026 | 1.040,20 | 1.088,20 | 1.040,20 | 1.071,00 | -0,34% | 414,00 |
| 30.12.2025 | 1.064,00 | 1.076,60 | 1.059,00 | 1.074,60 | -0,48% | 32,00 |
| 29.12.2025 | 1.077,00 | 1.088,20 | 1.077,00 | 1.079,80 | 0,19% | 80,00 |
| 23.12.2025 | 1.083,20 | 1.083,20 | 1.077,20 | 1.077,80 | 0,09% | 51,00 |
| 22.12.2025 | 1.076,80 | 1.080,20 | 1.070,00 | 1.076,80 | 0,82% | 102,00 |
| 19.12.2025 | 1.049,80 | 1.074,60 | 1.048,00 | 1.068,00 | 2,16% | 113,00 |
| 18.12.2025 | 1.020,00 | 1.045,80 | 1.013,60 | 1.045,40 | 4,31% | 67,00 |
| 17.12.2025 | 1.039,00 | 1.049,00 | 1.002,20 | 1.002,20 | -3,06% | 181,00 |
| 16.12.2025 | 1.036,80 | 1.051,60 | 1.029,80 | 1.033,80 | -2,01% | 239,00 |
| 15.12.2025 | 1.034,20 | 1.064,40 | 1.034,20 | 1.055,00 | 3,19% | 258,00 |
| 12.12.2025 | 1.053,00 | 1.053,00 | 1.017,80 | 1.022,40 | -0,83% | 72,00 |
| 11.12.2025 | 1.018,00 | 1.031,00 | 1.013,80 | 1.031,00 | -1,94% | 26,00 |
| 10.12.2025 | 1.044,20 | 1.068,80 | 1.044,20 | 1.051,40 | -0,49% | 603,00 |
| 09.12.2025 | 1.056,00 | 1.058,00 | 1.042,00 | 1.056,60 | 0,06% | 121,00 |
| 08.12.2025 | 1.048,00 | 1.060,40 | 1.048,00 | 1.056,00 | 0,63% | 35,00 |
| 05.12.2025 | 1.047,40 | 1.053,00 | 1.041,60 | 1.049,40 | 1,29% | 20,00 |
| 04.12.2025 | 1.038,80 | 1.043,20 | 1.035,00 | 1.036,00 | 1,75% | 84,00 |
| 03.12.2025 | 1.021,80 | 1.026,80 | 1.010,60 | 1.018,20 | 0,93% | 62,00 |
| 02.12.2025 | 995,80 | 1.019,60 | 995,80 | 1.008,80 | 0,70% | 13,00 |
| 01.12.2025 | 1.003,40 | 1.011,00 | 993,20 | 1.001,80 | -0,40% | 1.115,00 |
| 28.11.2025 | 1.009,60 | 1.009,60 | 1.002,40 | 1.005,80 | 1,08% | 34,00 |
| 27.11.2025 | 995,10 | 995,10 | 995,10 | 995,10 | -0,16% | - |
| 26.11.2025 | 998,60 | 1.003,40 | 996,70 | 996,70 | 2,29% | 78,00 |
| 25.11.2025 | 981,90 | 981,90 | 962,00 | 974,40 | -1,53% | 65,00 |
| 24.11.2025 | 962,50 | 993,30 | 952,10 | 989,50 | 4,13% | 79,00 |
| 21.11.2025 | 956,80 | 958,80 | 936,50 | 950,30 | -5,91% | 109,00 |
| 20.11.2025 | 1.024,80 | 1.040,40 | 1.010,00 | 1.010,00 | 0,88% | 161,00 |
| 19.11.2025 | 963,00 | 1.004,80 | 963,00 | 1.001,20 | 2,68% | 52,00 |
| 18.11.2025 | 970,00 | 975,10 | 950,00 | 975,10 | -0,61% | 169,00 |
| 17.11.2025 | 994,00 | 994,00 | 981,10 | 981,10 | -2,12% | 144,00 |
| 14.11.2025 | 987,10 | 1.002,40 | 972,40 | 1.002,40 | 0,44% | 65,00 |
| 13.11.2025 | 1.034,00 | 1.034,00 | 998,00 | 998,00 | -3,65% | 41,00 |
| 12.11.2025 | 1.028,20 | 1.045,00 | 1.028,20 | 1.035,80 | 0,47% | 144,00 |
| 11.11.2025 | 1.033,80 | 1.033,80 | 1.028,00 | 1.031,00 | -1,53% | 48,00 |
| 10.11.2025 | 1.049,80 | 1.060,00 | 1.047,00 | 1.047,00 | 3,54% | 128,00 |
| 07.11.2025 | 1.056,20 | 1.056,20 | 1.010,00 | 1.011,20 | -2,21% | 675,00 |
| 06.11.2025 | 1.058,20 | 1.071,80 | 1.034,00 | 1.034,00 | -2,25% | 76,00 |
| 05.11.2025 | 1.032,80 | 1.070,00 | 1.032,80 | 1.057,80 | -0,34% | 95,00 |
| 04.11.2025 | 1.037,00 | 1.069,20 | 1.032,20 | 1.061,40 | -0,11% | 169,00 |
| 03.11.2025 | 1.050,40 | 1.068,00 | 1.050,40 | 1.062,60 | 1,53% | 231,00 |
| 31.10.2025 | 1.050,40 | 1.068,00 | 1.046,60 | 1.046,60 | -0,17% | 710,00 |
| 30.10.2025 | 1.061,20 | 1.104,80 | 1.040,60 | 1.048,40 | -2,53% | 805,00 |
| 29.10.2025 | 1.045,20 | 1.075,60 | 1.042,40 | 1.075,60 | 3,96% | 130,00 |
| 28.10.2025 | 1.046,40 | 1.047,20 | 1.029,00 | 1.034,60 | -0,71% | 215,00 |
| 27.10.2025 | 1.025,00 | 1.045,00 | 1.025,00 | 1.042,00 | 2,40% | 88,00 |
| 24.10.2025 | 1.005,60 | 1.019,60 | 994,60 | 1.017,60 | 6,82% | 67,00 |
| 23.10.2025 | 968,40 | 968,40 | 950,00 | 952,60 | -0,59% | 76,00 |
| 22.10.2025 | 986,80 | 991,20 | 958,30 | 958,30 | -2,83% | 123,00 |
| 21.10.2025 | 988,30 | 994,60 | 983,20 | 986,20 | -0,18% | 93,00 |
| 20.10.2025 | 965,00 | 991,50 | 963,40 | 988,00 | 5,44% | 264,00 |
| 17.10.2025 | 922,40 | 944,80 | 919,30 | 937,00 | 0,89% | 408,00 |
| 16.10.2025 | 942,20 | 954,80 | 928,70 | 928,70 | -0,73% | 218,00 |
| 15.10.2025 | 892,80 | 938,40 | 892,80 | 935,50 | 5,97% | 49,00 |
| 14.10.2025 | 866,10 | 882,80 | 862,50 | 882,80 | -1,02% | 148,00 |