407,000€
0,47%
Echtzeit-Aktienkurs Keyence Corp.
Bid:
Ask:
Aktienkurse zur Keyence Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 404,60 | 410,35 | 403,90 | 406,90 | 0,44% | - |
| 21.11.2024 | 403,00 | 405,50 | 403,00 | 405,10 | 2,71% | 42,00 |
| 20.11.2024 | 395,00 | 396,00 | 394,40 | 394,40 | -1,42% | 28,00 |
| 19.11.2024 | 403,40 | 403,40 | 400,10 | 400,10 | 0,96% | 26,00 |
| 18.11.2024 | 397,30 | 403,00 | 396,20 | 396,30 | 0,08% | 159,00 |
| 15.11.2024 | 401,80 | 403,00 | 395,70 | 396,00 | 1,15% | 50,00 |
| 14.11.2024 | 390,80 | 396,60 | 390,80 | 391,50 | -1,78% | 53,00 |
| 13.11.2024 | 395,70 | 398,60 | 395,70 | 398,60 | 0,15% | 40,00 |
| 12.11.2024 | 401,80 | 404,60 | 393,00 | 398,00 | -2,78% | 113,00 |
| 11.11.2024 | 413,50 | 415,00 | 407,40 | 409,40 | -1,37% | 176,00 |
| 08.11.2024 | 414,30 | 418,90 | 410,30 | 415,10 | 2,77% | 70,00 |
| 07.11.2024 | 404,10 | 407,70 | 403,80 | 403,90 | -3,99% | 16,00 |
| 06.11.2024 | 417,10 | 420,70 | 416,20 | 420,70 | 0,50% | 116,00 |
| 05.11.2024 | 413,80 | 418,60 | 413,80 | 418,60 | 1,41% | 5,00 |
| 04.11.2024 | 415,00 | 415,00 | 412,80 | 412,80 | -0,77% | 12,00 |
| 01.11.2024 | 415,80 | 418,90 | 411,70 | 416,00 | 0,17% | 20,00 |
| 31.10.2024 | 417,30 | 417,30 | 411,00 | 415,30 | -0,74% | 27,00 |
| 30.10.2024 | 417,30 | 418,40 | 417,30 | 418,40 | 1,04% | 26,00 |
| 29.10.2024 | 407,00 | 414,10 | 407,00 | 414,10 | 3,71% | 162,00 |
| 28.10.2024 | 399,30 | 399,30 | 399,30 | 399,30 | 2,18% | 1,00 |
| 25.10.2024 | 393,80 | 393,80 | 383,00 | 390,80 | 0,51% | 197,00 |
| 24.10.2024 | 391,50 | 391,90 | 388,80 | 388,80 | 0,15% | 19,00 |
| 23.10.2024 | 393,50 | 394,60 | 388,20 | 388,20 | -2,95% | 48,00 |
| 22.10.2024 | 403,00 | 403,00 | 400,00 | 400,00 | -1,23% | 22,00 |
| 21.10.2024 | 409,80 | 409,80 | 405,00 | 405,00 | 0,37% | 53,00 |
| 18.10.2024 | 401,80 | 407,20 | 401,80 | 403,50 | 1,31% | 37,00 |
| 17.10.2024 | 397,60 | 402,20 | 397,60 | 398,30 | -3,93% | 6,00 |
| 16.10.2024 | 410,00 | 414,60 | 407,60 | 414,60 | -0,46% | 83,00 |
| 15.10.2024 | 424,70 | 424,70 | 413,70 | 416,50 | -0,90% | 35,00 |
| 14.10.2024 | 417,90 | 420,30 | 410,10 | 420,30 | 0,07% | 266,00 |
| 11.10.2024 | 417,60 | 420,00 | 416,90 | 420,00 | -0,87% | 62,00 |
| 10.10.2024 | 420,10 | 423,70 | 415,80 | 423,70 | 0,55% | 133,00 |
| 09.10.2024 | 421,50 | 421,50 | 421,40 | 421,40 | -0,47% | 21,00 |
| 08.10.2024 | 420,30 | 423,40 | 418,70 | 423,40 | -0,07% | 28,00 |
| 07.10.2024 | 424,10 | 428,00 | 417,60 | 423,70 | -1,85% | 130,00 |
| 04.10.2024 | 430,50 | 432,00 | 426,00 | 431,70 | 0,86% | 136,00 |
| 03.10.2024 | 428,30 | 428,30 | 426,50 | 428,00 | 0,85% | 44,00 |
| 02.10.2024 | 425,30 | 425,30 | 424,30 | 424,40 | -0,86% | 7,00 |
| 01.10.2024 | 430,40 | 432,70 | 428,10 | 428,10 | -0,44% | 75,00 |
| 30.09.2024 | 429,90 | 431,70 | 426,00 | 430,00 | 1,87% | 157,00 |
| 27.09.2024 | 431,60 | 432,30 | 422,10 | 422,10 | -4,70% | 1.565,00 |
| 26.09.2024 | 438,50 | 442,90 | 438,10 | 442,90 | 3,65% | 315,00 |
| 25.09.2024 | 425,70 | 427,30 | 423,80 | 427,30 | -0,19% | 159,00 |
| 24.09.2024 | 429,50 | 431,00 | 428,10 | 428,10 | -2,28% | 94,00 |
| 23.09.2024 | 431,30 | 438,10 | 429,20 | 438,10 | 1,41% | 45,00 |
| 20.09.2024 | 435,20 | 435,20 | 431,70 | 432,00 | 1,27% | 55,00 |
| 19.09.2024 | 421,00 | 426,60 | 421,00 | 426,60 | 2,97% | 39,00 |
| 18.09.2024 | 411,00 | 414,30 | 408,00 | 414,30 | -1,05% | 84,00 |
| 17.09.2024 | 416,90 | 418,70 | 416,90 | 418,70 | 0,17% | 22,00 |
| 16.09.2024 | 419,20 | 422,60 | 413,70 | 418,00 | -0,76% | 34,00 |
| 13.09.2024 | 420,50 | 421,20 | 420,50 | 421,20 | 0,17% | 76,00 |
| 12.09.2024 | 420,20 | 420,50 | 420,20 | 420,50 | 3,22% | 3,00 |
| 11.09.2024 | 406,60 | 407,40 | 403,00 | 407,40 | 1,72% | 100,00 |
| 10.09.2024 | 399,70 | 400,50 | 399,70 | 400,50 | -2,48% | 21,00 |
| 09.09.2024 | 404,30 | 411,60 | 404,30 | 410,70 | 1,38% | 9,00 |
| 06.09.2024 | 403,20 | 405,10 | 398,00 | 405,10 | -2,39% | 14,00 |
| 05.09.2024 | 415,00 | 415,00 | 415,00 | 415,00 | -0,22% | 10,00 |
| 04.09.2024 | 418,10 | 422,00 | 415,90 | 415,90 | -0,26% | 77,00 |
| 03.09.2024 | 429,70 | 430,10 | 415,00 | 417,00 | -4,05% | 123,00 |
| 02.09.2024 | 435,70 | 435,70 | 429,90 | 434,60 | -0,44% | 13,00 |
| 30.08.2024 | 437,70 | 437,70 | 429,70 | 436,50 | -0,21% | 30,00 |
| 29.08.2024 | 435,00 | 437,90 | 435,00 | 437,40 | 1,02% | 98,00 |
| 28.08.2024 | 434,00 | 434,00 | 429,40 | 433,00 | 0,23% | 279,00 |
| 27.08.2024 | 429,60 | 432,00 | 429,60 | 432,00 | 0,02% | 249,00 |
| 26.08.2024 | 436,90 | 437,90 | 431,90 | 431,90 | -0,76% | 127,00 |
| 23.08.2024 | 436,00 | 439,90 | 435,10 | 435,20 | 0,97% | 95,00 |
| 22.08.2024 | 433,10 | 435,90 | 431,00 | 431,00 | 1,15% | 325,00 |
| 21.08.2024 | 426,50 | 427,70 | 422,60 | 426,10 | 2,67% | 90,00 |
| 20.08.2024 | 415,90 | 416,10 | 415,00 | 415,00 | 0,53% | 48,00 |
| 19.08.2024 | 407,80 | 412,80 | 406,20 | 412,80 | 2,38% | 69,00 |
| 16.08.2024 | 403,50 | 408,00 | 402,60 | 403,20 | -0,35% | 141,00 |
| 15.08.2024 | 398,40 | 406,00 | 396,00 | 404,60 | -1,61% | 110,00 |
| 14.08.2024 | 415,90 | 415,90 | 409,40 | 411,20 | 2,26% | 49,00 |
| 13.08.2024 | 398,30 | 402,20 | 397,00 | 402,10 | 6,97% | 120,00 |
| 12.08.2024 | 374,10 | 379,20 | 374,10 | 375,90 | 1,29% | 85,00 |
| 09.08.2024 | 372,90 | 376,70 | 371,10 | 371,10 | -2,29% | 19,00 |
| 08.08.2024 | 376,20 | 383,20 | 371,40 | 379,80 | -0,11% | 67,00 |
| 07.08.2024 | 386,90 | 392,40 | 380,20 | 380,20 | -1,58% | 221,00 |
| 06.08.2024 | 386,70 | 389,10 | 375,00 | 386,30 | 7,31% | 190,00 |
| 05.08.2024 | 349,50 | 360,00 | 347,80 | 360,00 | -1,50% | 316,00 |
| 02.08.2024 | 380,60 | 380,60 | 365,50 | 365,50 | -5,31% | 99,00 |
| 01.08.2024 | 393,20 | 405,00 | 385,00 | 386,00 | -3,52% | 190,00 |
| 31.07.2024 | 391,00 | 400,90 | 391,00 | 400,10 | 2,70% | 98,00 |
| 30.07.2024 | 388,70 | 391,90 | 388,70 | 389,60 | -0,59% | 25,00 |
| 29.07.2024 | 387,30 | 396,10 | 382,90 | 391,90 | -2,28% | 246,00 |
| 26.07.2024 | 395,70 | 401,10 | 395,30 | 401,05 | 3,10% | - |
| 25.07.2024 | 394,70 | 394,70 | 386,00 | 389,00 | -4,68% | 137,00 |
| 24.07.2024 | 408,20 | 411,10 | 406,10 | 408,10 | -0,46% | 43,00 |
| 23.07.2024 | 408,80 | 410,00 | 408,80 | 410,00 | -1,66% | 37,00 |
| 22.07.2024 | 412,90 | 416,90 | 412,90 | 416,90 | -0,26% | 11,00 |
| 19.07.2024 | 420,40 | 420,40 | 418,00 | 418,00 | 0,53% | 27,00 |
| 18.07.2024 | 415,80 | 415,80 | 415,80 | 415,80 | -2,19% | 3,00 |
| 17.07.2024 | 427,60 | 427,60 | 422,10 | 425,10 | -1,53% | 31,00 |
| 16.07.2024 | 428,00 | 432,30 | 423,10 | 431,70 | 0,72% | 106,00 |
| 15.07.2024 | 434,60 | 434,70 | 428,50 | 428,60 | -1,02% | 15,00 |
| 12.07.2024 | 424,90 | 433,00 | 420,00 | 433,00 | 0,60% | 98,00 |
| 11.07.2024 | 437,00 | 439,90 | 430,40 | 430,40 | -0,83% | 94,00 |
| 10.07.2024 | 432,90 | 435,00 | 432,80 | 434,00 | 0,70% | 112,00 |
| 09.07.2024 | 430,10 | 432,90 | 430,10 | 431,00 | 2,21% | 277,00 |
| 08.07.2024 | 419,00 | 421,70 | 419,00 | 421,70 | 1,35% | 8,00 |