354,450€
-2,00%
Echtzeit-Aktienkurs Keyence Corp.
Bid:
Ask:
Aktienkurse zur Keyence Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 357,20 | 358,60 | 352,50 | 354,55 | -1,98% | 38,00 |
| 04.06.2025 | 364,40 | 364,40 | 360,00 | 361,70 | -0,96% | 124,00 |
| 03.06.2025 | 363,90 | 371,20 | 363,90 | 365,20 | -0,73% | 122,00 |
| 02.06.2025 | 365,00 | 368,90 | 365,00 | 367,90 | -0,24% | 53,00 |
| 30.05.2025 | 373,20 | 373,20 | 368,80 | 368,80 | -2,36% | 8,00 |
| 29.05.2025 | 377,70 | 377,70 | 377,70 | 377,70 | 0,08% | 20,00 |
| 28.05.2025 | 377,30 | 379,10 | 377,30 | 377,40 | -1,33% | 173,00 |
| 27.05.2025 | 381,00 | 386,00 | 381,00 | 382,50 | 1,46% | 121,00 |
| 26.05.2025 | 380,00 | 380,00 | 375,20 | 377,00 | 0,08% | 85,00 |
| 23.05.2025 | 376,40 | 378,60 | 366,00 | 376,70 | 0,70% | 367,00 |
| 22.05.2025 | 376,30 | 377,30 | 374,10 | 374,10 | -1,60% | 142,00 |
| 21.05.2025 | 384,40 | 384,40 | 380,20 | 380,20 | -1,78% | 54,00 |
| 20.05.2025 | 385,60 | 390,30 | 385,60 | 387,10 | -2,25% | 29,00 |
| 19.05.2025 | 397,70 | 397,70 | 388,90 | 396,00 | 0,03% | 51,00 |
| 16.05.2025 | 392,30 | 395,90 | 391,60 | 395,90 | 1,96% | 21,00 |
| 15.05.2025 | 387,90 | 388,30 | 384,20 | 388,30 | 0,94% | 28,00 |
| 14.05.2025 | 384,80 | 388,20 | 383,50 | 384,70 | -1,23% | 95,00 |
| 13.05.2025 | 390,50 | 390,50 | 385,90 | 389,50 | -1,84% | 11,00 |
| 12.05.2025 | 392,00 | 397,00 | 391,10 | 396,80 | 2,16% | 96,00 |
| 09.05.2025 | 388,60 | 389,00 | 388,20 | 388,40 | 0,31% | 55,00 |
| 08.05.2025 | 390,00 | 390,00 | 386,60 | 387,20 | -0,90% | 5,00 |
| 07.05.2025 | 388,80 | 391,80 | 388,70 | 390,70 | 1,98% | 47,00 |
| 06.05.2025 | 383,20 | 388,00 | 383,10 | 383,10 | -0,88% | 15,00 |
| 05.05.2025 | 386,60 | 387,10 | 386,30 | 386,50 | 0,13% | 33,00 |
| 02.05.2025 | 384,90 | 386,00 | 384,80 | 386,00 | 4,81% | 22,00 |
| 30.04.2025 | 368,10 | 370,00 | 368,10 | 368,30 | -2,05% | 25,00 |
| 29.04.2025 | 371,50 | 376,00 | 370,20 | 376,00 | 1,48% | 120,00 |
| 28.04.2025 | 370,50 | 370,50 | 370,50 | 370,50 | -1,65% | 3,00 |
| 25.04.2025 | 374,50 | 376,70 | 374,50 | 376,70 | 3,06% | 134,00 |
| 24.04.2025 | 365,10 | 368,00 | 364,70 | 365,50 | -0,95% | 36,00 |
| 23.04.2025 | 364,80 | 370,60 | 363,10 | 369,00 | 2,50% | 101,00 |
| 22.04.2025 | 355,90 | 360,00 | 353,50 | 360,00 | 0,76% | 302,00 |
| 17.04.2025 | 357,10 | 357,30 | 357,00 | 357,30 | 0,70% | 88,00 |
| 16.04.2025 | 354,80 | 354,80 | 354,80 | 354,80 | -0,06% | 22,00 |
| 15.04.2025 | 351,20 | 355,00 | 351,20 | 355,00 | 0,74% | 81,00 |
| 14.04.2025 | 346,10 | 352,40 | 346,10 | 352,40 | 1,85% | 337,00 |
| 11.04.2025 | 343,40 | 346,00 | 343,40 | 346,00 | 1,08% | 4,00 |
| 10.04.2025 | 364,60 | 365,60 | 342,30 | 342,30 | -2,20% | 16,00 |
| 09.04.2025 | 324,60 | 350,00 | 324,60 | 350,00 | 5,58% | 95,00 |
| 08.04.2025 | 329,10 | 346,20 | 329,10 | 331,50 | -0,15% | 198,00 |
| 07.04.2025 | 320,20 | 332,00 | 307,20 | 332,00 | 2,15% | 87,00 |
| 04.04.2025 | 337,70 | 338,00 | 325,00 | 325,00 | -5,52% | 120,00 |
| 03.04.2025 | 342,60 | 344,00 | 342,50 | 344,00 | -4,20% | 200,00 |
| 02.04.2025 | 355,10 | 359,10 | 352,20 | 359,10 | -0,14% | 1.402,00 |
| 01.04.2025 | 359,20 | 361,10 | 354,10 | 359,60 | -0,69% | 164,00 |
| 31.03.2025 | 360,70 | 362,90 | 358,00 | 362,10 | -1,23% | 86,00 |
| 28.03.2025 | 371,60 | 371,60 | 366,40 | 366,60 | -3,07% | 61,00 |
| 27.03.2025 | 377,40 | 379,80 | 376,20 | 378,20 | 1,04% | 49,00 |
| 26.03.2025 | 379,90 | 382,60 | 374,30 | 374,30 | -0,90% | 101,00 |
| 25.03.2025 | 376,90 | 377,70 | 376,90 | 377,70 | -1,97% | 11,00 |
| 24.03.2025 | 379,40 | 385,40 | 379,40 | 385,30 | 1,47% | 86,00 |
| 21.03.2025 | 379,70 | 379,70 | 379,70 | 379,70 | 1,06% | 1,00 |
| 20.03.2025 | 378,30 | 378,30 | 375,20 | 375,70 | -0,27% | 8,00 |
| 19.03.2025 | 370,40 | 376,70 | 370,40 | 376,70 | -0,19% | 46,00 |
| 18.03.2025 | 372,20 | 377,50 | 372,20 | 377,40 | -0,11% | 82,00 |
| 17.03.2025 | 376,20 | 381,20 | 375,40 | 377,80 | -1,00% | 25,00 |
| 14.03.2025 | 383,00 | 383,00 | 381,60 | 381,60 | 2,58% | 30,00 |
| 13.03.2025 | 376,20 | 376,20 | 372,00 | 372,00 | -1,56% | 7,00 |
| 12.03.2025 | 372,00 | 377,90 | 372,00 | 377,90 | 0,80% | 32,00 |
| 11.03.2025 | 376,10 | 381,20 | 372,00 | 374,90 | -0,03% | 53,00 |
| 10.03.2025 | 382,20 | 382,20 | 375,00 | 375,00 | -1,03% | 54,00 |
| 07.03.2025 | 377,00 | 379,00 | 373,20 | 378,90 | 0,37% | 23,00 |
| 06.03.2025 | 380,00 | 380,00 | 376,30 | 377,50 | -2,86% | 48,00 |
| 05.03.2025 | 385,90 | 389,90 | 385,90 | 388,60 | 1,94% | 15,00 |
| 04.03.2025 | 385,20 | 389,00 | 380,20 | 381,20 | -0,99% | 51,00 |
| 03.03.2025 | 383,20 | 390,30 | 383,20 | 385,00 | 0,94% | 105,00 |
| 28.02.2025 | 379,40 | 381,40 | 378,80 | 381,40 | -2,93% | 65,00 |
| 27.02.2025 | 390,10 | 395,10 | 390,10 | 392,90 | 0,56% | 73,00 |
| 26.02.2025 | 389,10 | 391,00 | 389,00 | 390,70 | 0,08% | 36,00 |
| 25.02.2025 | 390,60 | 393,50 | 389,10 | 390,40 | -1,16% | 126,00 |
| 24.02.2025 | 398,50 | 405,50 | 393,00 | 395,00 | -0,15% | 398,00 |
| 21.02.2025 | 395,60 | 395,60 | 395,60 | 395,60 | -1,10% | 1,00 |
| 20.02.2025 | 396,10 | 400,00 | 395,10 | 400,00 | 0,83% | 136,00 |
| 19.02.2025 | 396,70 | 396,70 | 396,70 | 396,70 | -2,58% | 10,00 |
| 18.02.2025 | 403,10 | 408,20 | 403,10 | 407,20 | 0,20% | 247,00 |
| 17.02.2025 | 405,10 | 406,40 | 402,40 | 406,40 | 3,41% | 19,00 |
| 14.02.2025 | 398,70 | 398,70 | 393,00 | 393,00 | -2,38% | 42,00 |
| 13.02.2025 | 401,00 | 402,60 | 398,80 | 402,60 | -0,35% | 15,00 |
| 12.02.2025 | 404,00 | 404,00 | 404,00 | 404,00 | 1,25% | 14,00 |
| 11.02.2025 | 401,40 | 401,40 | 398,90 | 399,00 | 0,08% | 27,00 |
| 10.02.2025 | 394,60 | 399,70 | 394,60 | 398,70 | -1,36% | 23,00 |
| 07.02.2025 | 398,10 | 404,90 | 398,10 | 404,20 | 2,20% | 159,00 |
| 06.02.2025 | 396,80 | 398,00 | 395,50 | 395,50 | 0,64% | 41,00 |
| 05.02.2025 | 393,00 | 393,00 | 393,00 | 393,00 | 0,82% | 3,00 |
| 04.02.2025 | 389,50 | 390,00 | 385,10 | 389,80 | -2,55% | 29,00 |
| 03.02.2025 | 401,90 | 401,90 | 396,30 | 400,00 | -5,88% | 104,00 |
| 31.01.2025 | 418,10 | 425,00 | 418,10 | 425,00 | 2,19% | 12,00 |
| 30.01.2025 | 417,30 | 417,30 | 415,90 | 415,90 | -2,58% | 15,00 |
| 29.01.2025 | 425,00 | 429,80 | 422,90 | 426,90 | 2,03% | 53,00 |
| 28.01.2025 | 422,90 | 422,90 | 418,40 | 418,40 | 0,10% | 5,00 |
| 27.01.2025 | 419,60 | 419,70 | 418,00 | 418,00 | -0,21% | 20,00 |
| 24.01.2025 | 417,00 | 418,90 | 417,00 | 418,90 | 0,00% | 27,00 |
| 23.01.2025 | 420,20 | 420,20 | 414,30 | 418,90 | 1,77% | 116,00 |
| 22.01.2025 | 418,40 | 418,60 | 411,60 | 411,60 | -0,53% | 48,00 |
| 21.01.2025 | 414,20 | 414,20 | 413,50 | 413,80 | -1,34% | 7,00 |
| 20.01.2025 | 416,40 | 420,10 | 416,40 | 419,40 | 1,01% | 111,00 |
| 17.01.2025 | 412,30 | 416,40 | 410,90 | 415,20 | 1,54% | 32,00 |
| 16.01.2025 | 404,90 | 408,90 | 403,50 | 408,90 | 1,74% | 63,00 |
| 15.01.2025 | 396,40 | 401,90 | 396,40 | 401,90 | 4,31% | 30,00 |
| 14.01.2025 | 383,20 | 385,30 | 383,10 | 385,30 | -2,38% | 143,00 |