160,260€
-2,55%
Echtzeit-Aktienkurs KLA Corp
Bid:
Ask:
Aktienkurse zur KLA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 161,41 | 166,75 | 159,07 | 160,27 | -2,54% | 865,00 |
| 13.10.2026 | 167,29 | 168,49 | 160,74 | 164,45 | -3,57% | 1.414,00 |
| 12.10.2026 | 175,10 | 175,10 | 169,62 | 170,53 | -2,48% | 1.963,00 |
| 09.10.2026 | 177,33 | 180,06 | 174,23 | 174,87 | -0,71% | 622,00 |
| 08.10.2026 | 174,62 | 180,55 | 170,81 | 176,12 | 0,29% | 1.670,00 |
| 07.10.2026 | 174,35 | 176,09 | 171,43 | 175,61 | 0,14% | 2.416,00 |
| 06.10.2026 | 184,80 | 185,35 | 174,88 | 175,37 | -4,98% | 2.303,00 |
| 05.10.2026 | 185,32 | 185,88 | 178,41 | 184,56 | 0,42% | 1.352,00 |
| 02.10.2026 | 179,70 | 185,33 | 178,77 | 183,78 | 3,27% | 2.509,00 |
| 01.10.2026 | 178,30 | 179,86 | 172,69 | 177,96 | 2,97% | 1.120,00 |
| 30.09.2026 | 172,28 | 174,06 | 170,83 | 172,82 | -0,62% | 906,00 |
| 29.09.2026 | 164,37 | 174,24 | 164,37 | 173,90 | 4,70% | 1.218,00 |
| 28.09.2026 | 161,42 | 167,73 | 159,90 | 166,10 | 0,50% | 474,00 |
| 25.09.2026 | 166,36 | 167,92 | 163,21 | 165,28 | 0,69% | 924,00 |
| 24.09.2026 | 164,36 | 165,09 | 159,83 | 164,14 | -0,45% | 942,00 |
| 23.09.2026 | 163,94 | 165,10 | 159,48 | 164,89 | 0,28% | 917,00 |
| 22.09.2026 | 159,54 | 164,74 | 157,03 | 164,43 | 2,35% | 1.353,00 |
| 21.09.2026 | 155,84 | 162,12 | 155,45 | 160,66 | 4,42% | 1.238,00 |
| 18.09.2026 | 147,67 | 154,14 | 146,06 | 153,86 | 4,49% | 1.708,00 |
| 17.09.2026 | 147,14 | 152,02 | 145,59 | 147,25 | 0,88% | 2.313,00 |
| 16.09.2026 | 146,76 | 148,84 | 144,69 | 145,96 | 0,00% | 1.324,00 |
| 15.09.2026 | 147,28 | 149,58 | 143,77 | 145,96 | -0,96% | 2.127,00 |
| 14.09.2026 | 150,71 | 151,26 | 143,95 | 147,37 | -5,38% | 4.165,00 |
| 11.09.2026 | 152,83 | 157,62 | 152,35 | 155,75 | 2,04% | 606,00 |
| 10.09.2026 | 156,99 | 157,00 | 150,03 | 152,64 | -3,00% | 1.780,00 |
| 09.09.2026 | 163,34 | 163,77 | 155,51 | 157,36 | -3,35% | 2.077,00 |
| 08.09.2026 | 162,10 | 164,19 | 159,92 | 162,82 | 0,87% | 1.194,00 |
| 07.09.2026 | 159,48 | 162,09 | 158,87 | 161,41 | 0,91% | 1.031,00 |
| 04.09.2026 | 150,67 | 161,23 | 150,67 | 159,95 | 7,62% | 2.615,00 |
| 03.09.2026 | 148,12 | 148,95 | 143,78 | 148,62 | 0,03% | 1.061,00 |
| 02.09.2026 | 147,15 | 148,83 | 144,45 | 148,58 | 0,75% | 660,00 |
| 01.09.2026 | 151,61 | 152,31 | 145,06 | 147,48 | -2,42% | 2.120,00 |
| 31.08.2026 | 151,92 | 153,24 | 149,91 | 151,14 | -0,64% | 2.076,00 |
| 28.08.2026 | 157,03 | 158,21 | 150,85 | 152,11 | -3,60% | 1.775,00 |
| 27.08.2026 | 160,42 | 163,64 | 155,26 | 157,79 | -0,34% | 3.348,00 |
| 26.08.2026 | 157,10 | 158,53 | 154,31 | 158,33 | 0,76% | 710,00 |
| 25.08.2026 | 158,22 | 160,69 | 154,91 | 157,13 | 0,95% | 786,00 |
| 24.08.2026 | 154,73 | 156,71 | 151,24 | 155,65 | -1,16% | 1.444,00 |
| 21.08.2026 | 160,14 | 162,49 | 156,06 | 157,48 | -1,11% | 847,00 |
| 20.08.2026 | 160,88 | 162,05 | 158,12 | 159,24 | -1,14% | 347,00 |
| 19.08.2026 | 166,35 | 170,54 | 158,92 | 161,08 | -89,14% | 2.076,00 |
| 05.05.2026 | 1.470,50 | 1.510,10 | 1.462,20 | 1.482,60 | 1,27% | 491,00 |
| 04.05.2026 | 1.486,60 | 1.495,00 | 1.435,30 | 1.464,00 | -2,06% | 231,00 |
| 30.04.2026 | 1.416,70 | 1.524,00 | 1.410,70 | 1.494,80 | 5,62% | 543,00 |
| 29.04.2026 | 1.556,50 | 1.567,10 | 1.408,80 | 1.415,30 | -8,38% | 261,00 |
| 28.04.2026 | 1.612,80 | 1.614,60 | 1.526,50 | 1.544,70 | -4,59% | 1.199,00 |
| 27.04.2026 | 1.650,20 | 1.660,10 | 1.593,90 | 1.619,00 | -1,91% | 133,00 |
| 24.04.2026 | 1.550,10 | 1.654,70 | 1.550,00 | 1.650,60 | 6,18% | 189,00 |
| 23.04.2026 | 1.545,20 | 1.576,40 | 1.533,10 | 1.554,50 | 0,11% | 156,00 |
| 22.04.2026 | 1.534,80 | 1.565,30 | 1.516,00 | 1.552,80 | 1,95% | 167,00 |
| 21.04.2026 | 1.538,00 | 1.548,50 | 1.512,20 | 1.523,10 | -1,04% | 77,00 |
| 20.04.2026 | 1.526,30 | 1.539,10 | 1.506,20 | 1.539,10 | 0,22% | 156,00 |
| 17.04.2026 | 1.473,70 | 1.537,70 | 1.472,50 | 1.535,70 | 4,05% | 150,00 |
| 16.04.2026 | 1.487,00 | 1.503,50 | 1.442,80 | 1.475,90 | -0,34% | 188,00 |
| 15.04.2026 | 1.507,10 | 1.533,60 | 1.424,30 | 1.480,90 | -3,17% | 391,00 |
| 14.04.2026 | 1.512,00 | 1.532,20 | 1.495,90 | 1.529,40 | 1,56% | 267,00 |
| 13.04.2026 | 1.470,70 | 1.517,90 | 1.459,90 | 1.505,90 | 1,18% | 272,00 |
| 10.04.2026 | 1.475,00 | 1.503,30 | 1.472,80 | 1.488,40 | 1,13% | 126,00 |
| 09.04.2026 | 1.425,10 | 1.479,50 | 1.418,30 | 1.471,80 | 2,92% | 287,00 |
| 08.04.2026 | 1.392,40 | 1.439,60 | 1.391,10 | 1.430,00 | 7,18% | 291,00 |
| 07.04.2026 | 1.314,00 | 1.338,70 | 1.305,60 | 1.334,20 | 1,48% | 62,00 |
| 02.04.2026 | 1.288,50 | 1.322,30 | 1.263,70 | 1.314,80 | 0,27% | 89,00 |
| 01.04.2026 | 1.279,80 | 1.325,50 | 1.278,50 | 1.311,30 | 2,81% | 168,00 |
| 31.03.2026 | 1.214,50 | 1.276,60 | 1.210,90 | 1.275,50 | 5,93% | 123,00 |
| 30.03.2026 | 1.255,10 | 1.280,60 | 1.200,70 | 1.204,10 | -4,03% | 258,00 |
| 27.03.2026 | 1.272,30 | 1.280,30 | 1.226,20 | 1.254,70 | -0,67% | 115,00 |
| 26.03.2026 | 1.334,10 | 1.334,10 | 1.255,10 | 1.263,20 | -5,44% | 291,00 |
| 25.03.2026 | 1.366,40 | 1.376,10 | 1.327,70 | 1.335,90 | -1,58% | 400,00 |
| 24.03.2026 | 1.304,30 | 1.368,60 | 1.284,80 | 1.357,40 | 4,26% | 142,00 |
| 23.03.2026 | 1.269,10 | 1.353,90 | 1.259,00 | 1.301,90 | 0,43% | 265,00 |
| 20.03.2026 | 1.299,50 | 1.320,90 | 1.265,20 | 1.296,30 | -0,88% | 184,00 |
| 19.03.2026 | 1.293,40 | 1.308,40 | 1.239,10 | 1.307,80 | 1,16% | 175,00 |
| 18.03.2026 | 1.297,10 | 1.312,90 | 1.272,20 | 1.292,80 | 0,61% | 220,00 |
| 17.03.2026 | 1.243,00 | 1.287,10 | 1.237,60 | 1.284,90 | 2,92% | 209,00 |
| 16.03.2026 | 1.252,90 | 1.267,20 | 1.241,40 | 1.248,40 | 0,35% | 87,00 |
| 13.03.2026 | 1.225,30 | 1.259,30 | 1.211,70 | 1.244,10 | 1,62% | 103,00 |
| 12.03.2026 | 1.258,20 | 1.284,20 | 1.212,80 | 1.224,30 | -3,23% | 243,00 |
| 11.03.2026 | 1.258,90 | 1.288,50 | 1.241,40 | 1.265,10 | 0,73% | 343,00 |
| 10.03.2026 | 1.227,90 | 1.276,70 | 1.217,30 | 1.255,90 | 2,24% | 440,00 |
| 09.03.2026 | 1.125,00 | 1.235,20 | 1.114,20 | 1.228,40 | 5,98% | 685,00 |
| 06.03.2026 | 1.237,50 | 1.240,00 | 1.149,10 | 1.159,10 | -5,89% | 633,00 |
| 05.03.2026 | 1.264,40 | 1.276,10 | 1.201,60 | 1.231,60 | -2,93% | 172,00 |
| 04.03.2026 | 1.221,20 | 1.280,70 | 1.215,30 | 1.268,80 | 2,25% | 251,00 |
| 03.03.2026 | 1.293,70 | 1.294,70 | 1.233,30 | 1.240,90 | -5,43% | 383,00 |
| 02.03.2026 | 1.267,30 | 1.316,60 | 1.253,00 | 1.312,10 | 1,67% | 223,00 |
| 27.02.2026 | 1.287,60 | 1.299,00 | 1.262,30 | 1.290,60 | -0,17% | 231,00 |
| 26.02.2026 | 1.303,10 | 1.326,10 | 1.245,10 | 1.292,80 | -1,32% | 318,00 |
| 25.02.2026 | 1.281,00 | 1.337,00 | 1.279,50 | 1.310,10 | 2,37% | 396,00 |
| 24.02.2026 | 1.271,00 | 1.298,00 | 1.255,30 | 1.279,80 | 1,31% | 418,00 |
| 23.02.2026 | 1.247,50 | 1.281,40 | 1.235,40 | 1.263,20 | -0,53% | 120,00 |
| 20.02.2026 | 1.255,10 | 1.270,30 | 1.236,50 | 1.269,90 | 1,72% | 201,00 |
| 19.02.2026 | 1.258,50 | 1.262,40 | 1.228,50 | 1.248,40 | -0,61% | 308,00 |
| 18.02.2026 | 1.246,00 | 1.272,00 | 1.243,20 | 1.256,00 | 1,23% | 135,00 |
| 17.02.2026 | 1.220,70 | 1.256,80 | 1.208,30 | 1.240,70 | -0,18% | 246,00 |
| 16.02.2026 | 1.237,40 | 1.250,00 | 1.229,20 | 1.242,90 | 0,80% | 20,00 |
| 13.02.2026 | 1.228,80 | 1.258,60 | 1.212,20 | 1.233,00 | -0,34% | 283,00 |
| 12.02.2026 | 1.254,90 | 1.273,80 | 1.208,60 | 1.237,20 | -0,70% | 443,00 |
| 11.02.2026 | 1.205,70 | 1.266,60 | 1.195,50 | 1.245,90 | 3,58% | 367,00 |
| 10.02.2026 | 1.206,80 | 1.223,00 | 1.185,80 | 1.202,80 | -0,41% | 200,00 |
| 09.02.2026 | 1.222,20 | 1.222,60 | 1.196,60 | 1.207,80 | -1,06% | 316,00 |