1.630,900€
2,82%
Echtzeit-Aktienkurs KLA Corp
Bid:
Ask:
Aktienkurse zur KLA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2026 | 1.139,70 | 1.225,60 | 1.128,10 | 1.220,80 | 8,31% | 396,00 |
| 05.02.2026 | 1.124,50 | 1.142,70 | 1.091,10 | 1.127,10 | -0,32% | 387,00 |
| 04.02.2026 | 1.154,50 | 1.164,80 | 1.090,00 | 1.130,70 | -1,33% | 396,00 |
| 03.02.2026 | 1.208,60 | 1.224,70 | 1.121,20 | 1.145,90 | -4,21% | 525,00 |
| 02.02.2026 | 1.186,80 | 1.216,40 | 1.173,20 | 1.196,30 | -0,73% | 266,00 |
| 30.01.2026 | 1.296,80 | 1.322,90 | 1.195,70 | 1.205,10 | -7,26% | 623,00 |
| 29.01.2026 | 1.389,30 | 1.414,30 | 1.279,80 | 1.299,50 | -5,15% | 641,00 |
| 28.01.2026 | 1.403,90 | 1.416,70 | 1.341,40 | 1.370,00 | 2,03% | 434,00 |
| 27.01.2026 | 1.315,40 | 1.352,70 | 1.304,90 | 1.342,70 | 3,41% | 248,00 |
| 26.01.2026 | 1.272,00 | 1.309,40 | 1.259,70 | 1.298,40 | 1,64% | 210,00 |
| 23.01.2026 | 1.282,00 | 1.285,20 | 1.236,70 | 1.277,50 | 0,31% | 204,00 |
| 22.01.2026 | 1.305,30 | 1.330,10 | 1.273,30 | 1.273,50 | -2,05% | 330,00 |
| 21.01.2026 | 1.285,20 | 1.318,80 | 1.263,50 | 1.300,20 | 2,24% | 456,00 |
| 20.01.2026 | 1.312,10 | 1.325,70 | 1.266,60 | 1.271,70 | -4,51% | 176,00 |
| 19.01.2026 | 1.333,10 | 1.333,10 | 1.315,00 | 1.331,70 | -1,45% | 116,00 |
| 16.01.2026 | 1.347,30 | 1.368,40 | 1.323,30 | 1.351,30 | 1,51% | 123,00 |
| 15.01.2026 | 1.266,00 | 1.354,30 | 1.266,00 | 1.331,20 | 7,96% | 194,00 |
| 14.01.2026 | 1.239,40 | 1.243,50 | 1.198,50 | 1.233,00 | -0,53% | 132,00 |
| 13.01.2026 | 1.232,40 | 1.279,40 | 1.225,30 | 1.239,60 | 1,23% | 438,00 |
| 12.01.2026 | 1.186,90 | 1.227,50 | 1.177,50 | 1.224,50 | 1,81% | 357,00 |
| 09.01.2026 | 1.137,50 | 1.206,50 | 1.136,30 | 1.202,70 | 5,87% | 336,00 |
| 08.01.2026 | 1.161,60 | 1.165,70 | 1.123,00 | 1.136,00 | -2,34% | 201,00 |
| 07.01.2026 | 1.188,70 | 1.193,60 | 1.157,60 | 1.163,20 | -2,51% | 236,00 |
| 06.01.2026 | 1.161,50 | 1.203,00 | 1.157,70 | 1.193,10 | 3,25% | 274,00 |
| 05.01.2026 | 1.098,10 | 1.170,80 | 1.094,90 | 1.155,60 | 6,27% | 587,00 |
| 02.01.2026 | 1.045,80 | 1.093,40 | 1.045,50 | 1.087,40 | 1,25% | 406,00 |
| 30.12.2025 | 1.070,70 | 1.080,70 | 1.070,50 | 1.074,00 | 0,26% | 68,00 |
| 29.12.2025 | 1.087,60 | 1.094,00 | 1.068,80 | 1.071,20 | -0,44% | 190,00 |
| 23.12.2025 | 1.074,60 | 1.080,10 | 1.065,60 | 1.075,90 | 0,02% | 88,00 |
| 22.12.2025 | 1.072,80 | 1.084,80 | 1.062,00 | 1.075,70 | 1,12% | 229,00 |
| 19.12.2025 | 1.042,90 | 1.077,30 | 1.042,90 | 1.063,80 | 2,07% | 507,00 |
| 18.12.2025 | 1.010,50 | 1.050,80 | 1.010,50 | 1.042,20 | 4,06% | 192,00 |
| 17.12.2025 | 1.046,50 | 1.053,90 | 995,85 | 1.001,55 | -3,72% | 241,00 |
| 16.12.2025 | 1.029,70 | 1.054,90 | 1.025,10 | 1.040,30 | -0,19% | 193,00 |
| 15.12.2025 | 1.033,00 | 1.066,70 | 1.032,70 | 1.042,30 | 2,47% | 516,00 |
| 12.12.2025 | 1.065,30 | 1.065,50 | 1.009,40 | 1.017,20 | -4,46% | 496,00 |
| 11.12.2025 | 1.042,90 | 1.066,20 | 1.015,50 | 1.064,70 | 0,52% | 180,00 |
| 10.12.2025 | 1.050,70 | 1.065,70 | 1.047,20 | 1.059,20 | 0,48% | 149,00 |
| 09.12.2025 | 1.052,10 | 1.063,10 | 1.041,70 | 1.054,10 | 0,12% | 202,00 |
| 08.12.2025 | 1.045,90 | 1.067,80 | 1.043,60 | 1.052,80 | 1,00% | 225,00 |
| 05.12.2025 | 1.043,90 | 1.063,10 | 1.041,70 | 1.042,40 | 0,43% | 145,00 |