436,700€
-0,30%
Echtzeit-Aktienkurs Keyence Corp.
Bid:
Ask:
Aktienkurse zur Keyence Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 440,95 | 443,30 | 431,40 | 437,05 | -0,22% | 22,00 |
| 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 |
| 12.05.2026 | 429,50 | 434,50 | 421,20 | 424,00 | -3,88% | 674,00 |
| 11.05.2026 | 445,90 | 449,10 | 440,00 | 441,10 | -3,67% | 589,00 |
| 08.05.2026 | 445,00 | 458,90 | 445,00 | 457,90 | 5,75% | 389,00 |
| 07.05.2026 | 437,50 | 437,50 | 428,20 | 433,00 | 1,50% | 188,00 |
| 06.05.2026 | 418,10 | 439,80 | 418,00 | 426,60 | 2,77% | 331,00 |
| 05.05.2026 | 406,50 | 418,10 | 406,50 | 415,10 | 1,32% | 340,00 |
| 04.05.2026 | 393,10 | 419,90 | 393,10 | 409,70 | 5,73% | 607,00 |
| 30.04.2026 | 382,90 | 389,90 | 381,90 | 387,50 | -0,03% | 507,00 |
| 29.04.2026 | 390,10 | 391,30 | 387,60 | 387,60 | -0,62% | 112,00 |
| 28.04.2026 | 396,40 | 399,90 | 388,00 | 390,00 | 0,46% | 271,00 |
| 27.04.2026 | 390,00 | 398,00 | 385,20 | 388,20 | 10,95% | 952,00 |
| 24.04.2026 | 340,80 | 349,90 | 340,20 | 349,90 | 3,15% | 165,00 |
| 23.04.2026 | 337,70 | 342,10 | 335,20 | 339,20 | -2,05% | 39,00 |
| 22.04.2026 | 342,00 | 346,30 | 338,20 | 346,30 | 2,49% | 167,00 |
| 21.04.2026 | 343,60 | 343,60 | 337,90 | 337,90 | -1,74% | 203,00 |
| 20.04.2026 | 341,60 | 344,50 | 337,80 | 343,90 | 0,70% | 552,00 |
| 17.04.2026 | 338,10 | 344,00 | 338,10 | 341,50 | 1,37% | 83,00 |
| 16.04.2026 | 333,80 | 337,00 | 332,30 | 336,90 | 0,87% | 156,00 |
| 15.04.2026 | 334,30 | 334,30 | 325,00 | 334,00 | -2,34% | 417,00 |
| 14.04.2026 | 337,80 | 342,60 | 337,10 | 342,00 | -0,78% | 207,00 |
| 13.04.2026 | 338,50 | 344,70 | 336,20 | 344,70 | 3,14% | 293,00 |
| 10.04.2026 | 336,20 | 338,90 | 333,40 | 334,20 | -1,04% | 133,00 |
| 09.04.2026 | 332,70 | 339,50 | 329,60 | 337,70 | 2,24% | 223,00 |
| 08.04.2026 | 326,60 | 330,40 | 326,60 | 330,30 | 3,87% | 79,00 |
| 07.04.2026 | 315,80 | 323,00 | 314,00 | 318,00 | 2,35% | 540,00 |
| 02.04.2026 | 308,00 | 310,70 | 305,90 | 310,70 | -2,60% | 33,00 |
| 01.04.2026 | 317,50 | 324,00 | 312,80 | 319,00 | 4,28% | 550,00 |
| 31.03.2026 | 297,60 | 307,00 | 297,10 | 305,90 | 3,34% | 423,00 |
| 30.03.2026 | 301,70 | 304,80 | 291,00 | 296,00 | -4,82% | 596,00 |
| 27.03.2026 | 304,40 | 313,00 | 304,30 | 311,00 | 0,39% | 319,00 |
| 26.03.2026 | 313,80 | 313,90 | 307,10 | 309,80 | -2,85% | 171,00 |
| 25.03.2026 | 315,00 | 318,90 | 315,00 | 318,90 | 2,05% | 254,00 |
| 24.03.2026 | 308,80 | 312,50 | 308,80 | 312,50 | -2,04% | 32,00 |
| 23.03.2026 | 307,20 | 329,00 | 300,90 | 319,00 | -0,87% | 841,00 |
| 20.03.2026 | 323,80 | 326,20 | 321,80 | 321,80 | -1,71% | 61,00 |
| 19.03.2026 | 324,00 | 327,40 | 314,40 | 327,40 | -0,46% | 308,00 |
| 18.03.2026 | 332,10 | 332,20 | 324,30 | 328,90 | 0,67% | 99,00 |
| 17.03.2026 | 326,00 | 332,00 | 323,60 | 326,70 | 0,00% | 102,00 |
| 16.03.2026 | 327,10 | 330,20 | 322,70 | 326,70 | -2,30% | 75,00 |
| 13.03.2026 | 333,30 | 334,40 | 329,10 | 334,40 | 0,45% | 194,00 |
| 12.03.2026 | 336,00 | 336,00 | 332,90 | 332,90 | -0,75% | 32,00 |
| 11.03.2026 | 335,00 | 336,20 | 333,10 | 335,40 | 0,96% | 25,00 |