1.011,200€
-2,21%
Echtzeit-Aktienkurs KLA Corp
Bid:
Ask:
Aktienkurse zur KLA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.10.2025 | 880,20 | 897,70 | 878,60 | 891,90 | 2,58% | 152,00 |
| 10.10.2025 | 914,10 | 914,10 | 869,50 | 869,50 | -3,84% | 225,00 |
| 09.10.2025 | 912,80 | 914,00 | 899,40 | 904,20 | -2,27% | 509,00 |
| 08.10.2025 | 934,80 | 940,30 | 916,50 | 925,20 | -1,55% | 91,00 |
| 07.10.2025 | 981,50 | 981,50 | 939,80 | 939,80 | -4,00% | 131,00 |
| 06.10.2025 | 943,70 | 981,40 | 943,70 | 979,00 | 2,85% | 141,00 |
| 03.10.2025 | 951,10 | 963,10 | 948,60 | 951,90 | -1,56% | 140,00 |
| 02.10.2025 | 971,70 | 982,90 | 967,00 | 967,00 | 2,78% | 319,00 |
| 01.10.2025 | 931,70 | 940,80 | 905,50 | 940,80 | 3,85% | 608,00 |
| 30.09.2025 | 907,70 | 912,60 | 899,80 | 905,90 | -1,08% | 402,00 |
| 29.09.2025 | 910,90 | 924,70 | 910,90 | 915,80 | 0,79% | 40,00 |
| 26.09.2025 | 908,10 | 908,60 | 908,10 | 908,60 | -0,20% | 27,00 |
| 25.09.2025 | 907,80 | 910,40 | 899,60 | 910,40 | 0,19% | 165,00 |
| 24.09.2025 | 907,90 | 912,20 | 907,90 | 908,70 | -0,09% | 3,00 |
| 23.09.2025 | 902,00 | 912,10 | 901,80 | 909,50 | 4,54% | 778,00 |
| 22.09.2025 | 892,00 | 895,60 | 870,00 | 870,00 | -1,16% | 127,00 |
| 19.09.2025 | 895,00 | 895,00 | 876,10 | 880,20 | -3,46% | 154,00 |
| 18.09.2025 | 846,00 | 911,70 | 846,00 | 911,70 | 9,11% | 31,00 |
| 17.09.2025 | 834,00 | 843,60 | 834,00 | 835,60 | 1,03% | 20,00 |
| 16.09.2025 | 842,20 | 845,10 | 825,00 | 827,10 | -0,01% | 31,00 |
| 15.09.2025 | 823,40 | 830,10 | 822,00 | 827,20 | 0,73% | 189,00 |
| 12.09.2025 | 817,90 | 822,20 | 817,90 | 821,20 | 8,74% | 155,00 |
| 05.09.2025 | 755,20 | 755,20 | 755,20 | 755,20 | 1,25% | 28,00 |
| 04.09.2025 | 731,00 | 745,90 | 731,00 | 745,90 | 4,13% | 11,00 |
| 03.09.2025 | 722,40 | 722,40 | 716,30 | 716,30 | -0,80% | 10,00 |
| 02.09.2025 | 722,10 | 722,10 | 722,10 | 722,10 | -4,21% | 5,00 |
| 01.09.2025 | 745,70 | 753,80 | 743,90 | 753,80 | 1,09% | 22,00 |
| 29.08.2025 | 746,80 | 746,80 | 745,70 | 745,70 | -1,97% | 1,00 |
| 28.08.2025 | 760,70 | 760,70 | 760,70 | 760,70 | -0,24% | - |
| 27.08.2025 | 763,40 | 764,30 | 762,50 | 762,50 | -0,03% | 2,00 |
| 26.08.2025 | 755,80 | 762,70 | 755,80 | 762,70 | 0,66% | 85,00 |
| 25.08.2025 | 748,10 | 757,70 | 745,90 | 757,70 | 0,21% | 3,00 |
| 22.08.2025 | 756,80 | 756,80 | 756,10 | 756,10 | 1,14% | 30,00 |
| 20.08.2025 | 747,00 | 759,70 | 741,50 | 747,60 | -1,03% | 141,00 |
| 19.08.2025 | 758,30 | 758,40 | 755,30 | 755,40 | 0,20% | 200,00 |
| 18.08.2025 | 753,90 | 753,90 | 753,90 | 753,90 | 0,09% | - |
| 15.08.2025 | 775,10 | 775,10 | 753,20 | 753,20 | -7,97% | 219,00 |
| 14.08.2025 | 818,40 | 818,40 | 818,40 | 818,40 | 1,24% | - |
| 13.08.2025 | 796,20 | 808,40 | 796,20 | 808,40 | 1,61% | 17,00 |
| 12.08.2025 | 794,80 | 795,60 | 794,30 | 795,60 | 0,13% | 92,00 |
| 11.08.2025 | 792,20 | 794,60 | 792,20 | 794,60 | 1,99% | 114,00 |
| 08.08.2025 | 788,40 | 788,40 | 779,10 | 779,10 | -0,14% | 3,00 |
| 07.08.2025 | 764,20 | 782,00 | 764,20 | 780,20 | 3,65% | 457,00 |
| 06.08.2025 | 768,20 | 768,20 | 752,70 | 752,70 | -0,97% | 3,00 |
| 05.08.2025 | 777,20 | 777,20 | 760,10 | 760,10 | -0,38% | 2,00 |
| 04.08.2025 | 763,00 | 763,00 | 763,00 | 763,00 | 0,17% | 1,00 |
| 01.08.2025 | 771,20 | 775,00 | 750,40 | 761,70 | -2,18% | 120,00 |
| 31.07.2025 | 796,40 | 800,00 | 774,10 | 778,70 | -3,18% | 453,00 |
| 30.07.2025 | 797,10 | 807,00 | 795,60 | 804,30 | 1,03% | 118,00 |
| 29.07.2025 | 799,10 | 799,10 | 796,10 | 796,10 | -0,14% | 6,00 |
| 28.07.2025 | 775,80 | 798,10 | 775,80 | 797,20 | 4,36% | 84,00 |
| 25.07.2025 | 763,90 | 763,90 | 763,90 | 763,90 | -1,06% | - |
| 24.07.2025 | 766,70 | 772,10 | 766,70 | 772,10 | 1,66% | 62,00 |
| 23.07.2025 | 767,40 | 767,40 | 759,50 | 759,50 | -2,93% | 12,00 |
| 22.07.2025 | 797,30 | 803,40 | 782,40 | 782,40 | -2,71% | 36,00 |
| 21.07.2025 | 804,20 | 804,20 | 804,20 | 804,20 | 0,45% | - |
| 18.07.2025 | 804,90 | 804,90 | 800,60 | 800,60 | -0,45% | 1,00 |
| 17.07.2025 | 791,00 | 804,20 | 791,00 | 804,20 | 4,05% | 13,00 |
| 16.07.2025 | 781,10 | 784,00 | 772,90 | 772,90 | -4,67% | 21,00 |
| 15.07.2025 | 797,10 | 810,80 | 796,00 | 810,80 | 2,72% | 1.053,00 |
| 14.07.2025 | 783,30 | 789,30 | 781,00 | 789,30 | -0,50% | 64,00 |
| 11.07.2025 | 784,70 | 793,30 | 784,70 | 793,30 | -0,46% | 3,00 |
| 10.07.2025 | 789,90 | 797,00 | 789,90 | 797,00 | 1,52% | 9,00 |
| 09.07.2025 | 785,10 | 785,10 | 785,10 | 785,10 | 0,29% | - |
| 08.07.2025 | 771,80 | 782,80 | 768,10 | 782,80 | 0,67% | 241,00 |
| 07.07.2025 | 777,30 | 785,00 | 770,00 | 777,60 | 0,37% | 132,00 |
| 04.07.2025 | 800,30 | 800,30 | 774,70 | 774,70 | -1,45% | 1,00 |
| 03.07.2025 | 785,10 | 786,10 | 780,90 | 786,10 | 1,18% | 14,00 |
| 02.07.2025 | 757,60 | 776,90 | 757,60 | 776,90 | 2,75% | 37,00 |
| 01.07.2025 | 763,40 | 763,40 | 752,10 | 756,10 | -0,63% | 71,00 |
| 30.06.2025 | 768,80 | 768,80 | 760,90 | 760,90 | -1,23% | 6,00 |
| 27.06.2025 | 770,40 | 770,40 | 770,40 | 770,40 | 0,04% | - |
| 26.06.2025 | 771,10 | 771,10 | 770,10 | 770,10 | 0,71% | 9,00 |
| 25.06.2025 | 767,30 | 771,60 | 762,80 | 764,70 | 0,17% | 60,00 |
| 24.06.2025 | 749,50 | 763,40 | 749,50 | 763,40 | 3,57% | 135,00 |
| 23.06.2025 | 737,70 | 741,90 | 737,10 | 737,10 | -0,08% | 12,00 |
| 20.06.2025 | 756,20 | 756,90 | 725,50 | 737,70 | -1,46% | 159,00 |
| 19.06.2025 | 760,20 | 763,10 | 748,60 | 748,60 | -2,68% | 175,00 |
| 18.06.2025 | 772,60 | 778,10 | 769,20 | 769,20 | -2,35% | 145,00 |
| 17.06.2025 | 784,00 | 788,50 | 784,00 | 787,70 | 2,75% | 24,00 |
| 16.06.2025 | 757,20 | 766,60 | 755,20 | 766,60 | 1,73% | 58,00 |