444,200€
0,23%
Echtzeit-Aktienkurs Keyence Corp.
Bid:
Ask:
Aktienkurse zur Keyence Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 443,45 | 451,20 | 439,20 | 443,80 | 0,14% | 134,00 |
| 28.09.2026 | 442,60 | 443,50 | 435,70 | 443,20 | 0,25% | 68,00 |
| 25.09.2026 | 440,30 | 446,50 | 440,10 | 442,10 | 3,29% | 135,00 |
| 24.09.2026 | 432,00 | 432,00 | 424,90 | 428,00 | -1,47% | 95,00 |
| 23.09.2026 | 437,70 | 437,90 | 429,80 | 434,40 | -0,73% | 91,00 |
| 22.09.2026 | 434,10 | 438,60 | 434,10 | 437,60 | -0,32% | 153,00 |
| 21.09.2026 | 428,60 | 439,00 | 424,60 | 439,00 | 2,83% | 75,00 |
| 18.09.2026 | 424,60 | 433,40 | 424,00 | 426,90 | -0,16% | 452,00 |
| 17.09.2026 | 423,40 | 433,00 | 422,40 | 427,60 | 0,85% | 57,00 |
| 16.09.2026 | 422,50 | 426,00 | 422,30 | 424,00 | -0,45% | 108,00 |
| 15.09.2026 | 425,70 | 427,90 | 421,50 | 425,90 | -0,14% | 356,00 |
| 14.09.2026 | 429,30 | 430,10 | 421,60 | 426,50 | -0,91% | 122,00 |
| 11.09.2026 | 423,30 | 430,70 | 422,90 | 430,40 | 2,48% | 73,00 |
| 10.09.2026 | 429,20 | 429,80 | 415,60 | 420,00 | -0,47% | 61,00 |
| 09.09.2026 | 428,20 | 431,70 | 421,80 | 422,00 | -2,25% | 73,00 |
| 08.09.2026 | 438,90 | 438,90 | 426,90 | 431,70 | -2,75% | 59,00 |
| 07.09.2026 | 435,80 | 443,90 | 433,20 | 443,90 | 1,39% | 53,00 |
| 04.09.2026 | 429,30 | 439,90 | 424,70 | 437,80 | 1,06% | 97,00 |
| 03.09.2026 | 430,40 | 436,90 | 426,20 | 433,20 | 1,00% | 51,00 |
| 02.09.2026 | 422,40 | 428,90 | 415,40 | 428,90 | -2,96% | 137,00 |
| 01.09.2026 | 448,90 | 449,10 | 438,10 | 442,00 | -2,73% | 132,00 |
| 31.08.2026 | 453,90 | 455,70 | 449,90 | 454,40 | 2,18% | 80,00 |
| 28.08.2026 | 450,60 | 450,60 | 444,70 | 444,70 | 0,32% | 10,00 |
| 27.08.2026 | 442,80 | 446,10 | 440,20 | 443,30 | -0,05% | 41,00 |
| 26.08.2026 | 439,90 | 447,40 | 439,90 | 443,50 | -0,56% | 91,00 |
| 25.08.2026 | 440,00 | 450,00 | 440,00 | 446,00 | 2,15% | 77,00 |
| 24.08.2026 | 439,20 | 439,60 | 433,80 | 436,60 | 0,39% | 88,00 |
| 21.08.2026 | 431,00 | 435,50 | 426,50 | 434,90 | 0,35% | 98,00 |
| 20.08.2026 | 439,90 | 439,90 | 432,90 | 433,40 | -0,02% | 67,00 |
| 19.08.2026 | 436,00 | 440,00 | 430,00 | 433,50 | -3,69% | 198,00 |
| 18.08.2026 | 458,90 | 459,30 | 441,00 | 450,10 | -4,25% | 165,00 |
| 17.08.2026 | 470,10 | 474,90 | 466,70 | 470,10 | -1,28% | 117,00 |
| 14.08.2026 | 474,50 | 485,70 | 474,50 | 476,20 | 1,64% | 143,00 |
| 13.08.2026 | 475,60 | 478,70 | 468,50 | 468,50 | -2,58% | 56,00 |
| 12.08.2026 | 470,60 | 486,40 | 470,60 | 480,90 | 4,07% | 74,00 |
| 11.08.2026 | 472,10 | 477,20 | 460,00 | 462,10 | -1,26% | 212,00 |
| 10.08.2026 | 461,30 | 475,00 | 461,30 | 468,00 | -0,53% | 252,00 |
| 07.08.2026 | 469,00 | 474,90 | 463,40 | 470,50 | -0,65% | 96,00 |
| 06.08.2026 | 470,90 | 476,90 | 464,80 | 473,60 | -1,93% | 123,00 |
| 05.08.2026 | 477,30 | 505,20 | 475,60 | 482,90 | 3,21% | 1.042,00 |
| 04.08.2026 | 456,00 | 467,90 | 455,10 | 467,90 | 3,98% | 247,00 |
| 03.08.2026 | 446,40 | 450,10 | 440,10 | 450,00 | 4,77% | 346,00 |
| 31.07.2026 | 439,20 | 443,30 | 429,50 | 429,50 | -1,94% | 55,00 |
| 30.07.2026 | 420,00 | 439,90 | 418,60 | 438,00 | 4,83% | 199,00 |
| 29.07.2026 | 415,30 | 435,00 | 408,00 | 417,80 | 3,16% | 354,00 |
| 28.07.2026 | 379,90 | 440,10 | 378,00 | 405,00 | 1,50% | 345,00 |
| 27.07.2026 | 396,70 | 403,90 | 387,00 | 399,00 | 3,02% | 259,00 |
| 24.07.2026 | 385,30 | 391,30 | 384,10 | 387,30 | 1,12% | 98,00 |
| 23.07.2026 | 391,40 | 391,40 | 379,40 | 383,00 | -1,01% | 69,00 |
| 22.07.2026 | 390,60 | 390,60 | 382,90 | 386,90 | -1,15% | 157,00 |
| 21.07.2026 | 391,00 | 395,20 | 387,10 | 391,40 | -0,15% | 161,00 |
| 20.07.2026 | 387,10 | 396,80 | 387,10 | 392,00 | 1,58% | 258,00 |
| 17.07.2026 | 376,50 | 388,50 | 372,50 | 385,90 | -1,81% | 168,00 |
| 16.07.2026 | 403,30 | 403,30 | 392,10 | 393,00 | -4,61% | 191,00 |
| 15.07.2026 | 415,60 | 424,90 | 412,00 | 412,00 | 0,00% | 532,00 |
| 14.07.2026 | 413,70 | 414,60 | 407,20 | 412,00 | 4,07% | 77,00 |
| 13.07.2026 | 408,10 | 415,40 | 394,10 | 395,90 | -4,97% | 143,00 |
| 10.07.2026 | 419,00 | 419,90 | 414,00 | 416,60 | 0,82% | 83,00 |
| 09.07.2026 | 410,60 | 416,80 | 406,50 | 413,20 | 1,80% | 59,00 |
| 08.07.2026 | 407,60 | 407,60 | 394,80 | 405,90 | -3,20% | 107,00 |
| 07.07.2026 | 426,20 | 428,60 | 418,00 | 419,30 | -6,59% | 192,00 |
| 06.07.2026 | 435,80 | 448,90 | 435,10 | 448,90 | 1,42% | 542,00 |
| 03.07.2026 | 433,70 | 442,60 | 431,60 | 442,60 | 1,05% | 86,00 |
| 02.07.2026 | 434,10 | 440,30 | 434,10 | 438,00 | -0,90% | 107,00 |
| 01.07.2026 | 441,70 | 449,90 | 438,00 | 442,00 | -0,20% | 125,00 |
| 30.06.2026 | 442,30 | 446,00 | 434,20 | 442,90 | 2,52% | 346,00 |
| 29.06.2026 | 425,60 | 432,10 | 421,00 | 432,00 | 4,10% | 165,00 |
| 26.06.2026 | 420,90 | 420,90 | 405,00 | 415,00 | -0,79% | 160,00 |
| 25.06.2026 | 422,40 | 427,90 | 418,30 | 418,30 | -0,21% | 60,00 |
| 24.06.2026 | 416,30 | 422,90 | 416,10 | 419,20 | 3,48% | 15,00 |
| 23.06.2026 | 414,20 | 414,20 | 402,20 | 405,10 | -5,11% | 63,00 |
| 22.06.2026 | 420,70 | 429,50 | 420,70 | 426,90 | 2,08% | 168,00 |
| 19.06.2026 | 417,50 | 422,20 | 417,10 | 418,20 | -1,30% | 76,00 |
| 18.06.2026 | 415,50 | 424,60 | 415,50 | 423,70 | 3,95% | 78,00 |
| 17.06.2026 | 405,10 | 414,30 | 405,10 | 407,60 | 0,82% | 53,00 |
| 16.06.2026 | 408,40 | 411,00 | 404,30 | 404,30 | -1,29% | 282,00 |
| 15.06.2026 | 411,20 | 413,90 | 404,30 | 409,60 | 2,79% | 282,00 |
| 12.06.2026 | 393,10 | 398,70 | 389,70 | 398,50 | 0,89% | 237,00 |
| 11.06.2026 | 385,60 | 395,00 | 385,30 | 395,00 | 1,05% | 80,00 |
| 10.06.2026 | 393,30 | 398,10 | 389,70 | 390,90 | -1,01% | 140,00 |
| 09.06.2026 | 405,30 | 413,40 | 385,00 | 394,90 | -5,23% | 1.252,00 |
| 08.06.2026 | 404,60 | 421,00 | 400,10 | 416,70 | 1,02% | 131,00 |
| 05.06.2026 | 420,90 | 423,90 | 412,50 | 412,50 | -5,45% | 60,00 |
| 04.06.2026 | 431,20 | 436,30 | 428,10 | 436,30 | 1,23% | 123,00 |
| 03.06.2026 | 434,90 | 437,30 | 430,40 | 431,00 | 1,41% | 191,00 |
| 02.06.2026 | 423,90 | 425,00 | 419,50 | 425,00 | -3,37% | 254,00 |
| 01.06.2026 | 431,40 | 439,90 | 430,10 | 439,80 | 0,71% | 246,00 |
| 29.05.2026 | 437,60 | 437,90 | 430,50 | 436,70 | 3,98% | 235,00 |
| 28.05.2026 | 406,70 | 420,00 | 402,50 | 420,00 | 2,46% | 72,00 |
| 27.05.2026 | 411,80 | 412,30 | 407,10 | 409,90 | -1,40% | 75,00 |
| 26.05.2026 | 418,60 | 421,30 | 413,00 | 415,70 | -2,58% | 38,00 |
| 25.05.2026 | 425,60 | 428,20 | 421,90 | 426,70 | -2,02% | 140,00 |
| 22.05.2026 | 430,00 | 435,70 | 427,30 | 435,50 | 2,86% | 115,00 |
| 21.05.2026 | 417,40 | 423,70 | 415,60 | 423,40 | 5,56% | 65,00 |
| 20.05.2026 | 400,00 | 406,70 | 395,00 | 401,10 | -1,30% | 217,00 |
| 19.05.2026 | 404,20 | 409,60 | 401,40 | 406,40 | -2,82% | 287,00 |
| 18.05.2026 | 416,80 | 422,20 | 412,60 | 418,20 | -0,24% | 214,00 |
| 15.05.2026 | 418,40 | 424,70 | 411,80 | 419,20 | 0,26% | 97,00 |
| 14.05.2026 | 420,60 | 425,20 | 418,10 | 418,10 | -3,26% | 254,00 |
| 13.05.2026 | 428,70 | 432,40 | 424,10 | 432,20 | 1,93% | 190,00 |