379,550€
0,54%
Echtzeit-Aktienkurs Keyence Corp.
Bid:
Ask:
Aktienkurse zur Keyence Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 390,00 | 398,60 | 390,00 | 394,70 | 0,03% | 43,00 |
| 10.01.2025 | 388,50 | 394,60 | 388,10 | 394,60 | 2,89% | 59,00 |
| 09.01.2025 | 386,80 | 386,80 | 383,50 | 383,50 | -3,18% | 12,00 |
| 08.01.2025 | 397,00 | 400,00 | 393,60 | 396,10 | -0,85% | 49,00 |
| 07.01.2025 | 397,50 | 402,00 | 397,50 | 399,50 | 2,70% | 58,00 |
| 06.01.2025 | 391,00 | 391,00 | 384,50 | 389,00 | -1,27% | 101,00 |
| 03.01.2025 | 398,00 | 398,00 | 393,60 | 394,00 | -0,93% | 20,00 |
| 02.01.2025 | 396,20 | 397,70 | 393,90 | 397,70 | 1,90% | 10,00 |
| 30.12.2024 | 392,50 | 392,50 | 390,30 | 390,30 | -0,18% | 33,00 |
| 27.12.2024 | 394,00 | 394,80 | 391,00 | 391,00 | -0,76% | 47,00 |
| 23.12.2024 | 393,00 | 405,00 | 391,00 | 394,00 | 0,33% | 12.233,00 |
| 20.12.2024 | 395,90 | 395,90 | 390,10 | 392,70 | -0,93% | 86,00 |
| 19.12.2024 | 394,50 | 396,40 | 388,10 | 396,40 | -0,15% | 175,00 |
| 18.12.2024 | 394,40 | 397,00 | 393,20 | 397,00 | 1,56% | 80,00 |
| 17.12.2024 | 397,00 | 397,50 | 390,90 | 390,90 | -2,03% | 58,00 |
| 16.12.2024 | 397,00 | 400,30 | 392,60 | 399,00 | 0,33% | 171,00 |
| 13.12.2024 | 403,10 | 403,10 | 395,10 | 397,70 | -3,09% | 46,00 |
| 12.12.2024 | 409,10 | 410,40 | 409,10 | 410,40 | 1,06% | 6,00 |
| 11.12.2024 | 407,80 | 407,80 | 406,10 | 406,10 | -0,56% | 16,00 |
| 10.12.2024 | 407,90 | 408,50 | 407,90 | 408,40 | 0,79% | 4,00 |
| 09.12.2024 | 411,70 | 411,70 | 405,20 | 405,20 | -1,12% | 75,00 |
| 06.12.2024 | 404,90 | 409,80 | 404,70 | 409,80 | -0,73% | 57,00 |
| 05.12.2024 | 415,50 | 416,10 | 411,80 | 412,80 | -0,53% | 21,00 |
| 04.12.2024 | 413,90 | 416,80 | 411,00 | 415,00 | 0,00% | 78,00 |
| 03.12.2024 | 420,90 | 420,90 | 415,00 | 415,00 | 0,02% | 109,00 |
| 02.12.2024 | 411,10 | 414,90 | 408,30 | 414,90 | 1,99% | 34,00 |
| 29.11.2024 | 410,00 | 410,00 | 406,80 | 406,80 | 0,20% | 6,00 |
| 28.11.2024 | 405,90 | 406,00 | 404,60 | 406,00 | 2,01% | 47,00 |
| 27.11.2024 | 398,00 | 398,00 | 398,00 | 398,00 | -0,75% | 20,00 |
| 26.11.2024 | 400,50 | 401,00 | 400,50 | 401,00 | -1,72% | 82,00 |
| 25.11.2024 | 405,00 | 414,90 | 405,00 | 408,00 | 0,27% | 350,00 |
| 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 |