1.030,800€
-2,01%
Echtzeit-Aktienkurs KLA Corp
Bid:
Ask:
Aktienkurse zur KLA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1.045,30 | 1.050,40 | 1.002,50 | 1.021,30 | -2,91% | 17,00 |
| 06.11.2025 | 1.067,60 | 1.072,40 | 1.032,70 | 1.051,90 | -1,54% | 348,00 |
| 05.11.2025 | 1.035,50 | 1.081,40 | 1.025,10 | 1.068,40 | 2,15% | 21,00 |
| 04.11.2025 | 1.047,50 | 1.070,70 | 1.025,00 | 1.045,90 | -1,28% | 64,00 |
| 03.11.2025 | 1.042,30 | 1.068,20 | 1.042,30 | 1.059,50 | 1,36% | 12,00 |
| 31.10.2025 | 1.050,10 | 1.074,90 | 1.042,50 | 1.045,30 | 0,03% | 109,00 |
| 30.10.2025 | 1.062,00 | 1.109,50 | 1.016,00 | 1.045,00 | 1,03% | 4,00 |
| 29.10.2025 | 1.036,70 | 1.085,90 | 1.032,70 | 1.034,30 | -0,22% | 86,00 |
| 28.10.2025 | 1.044,60 | 1.051,20 | 1.027,50 | 1.036,60 | -0,77% | 34,00 |
| 27.10.2025 | 1.012,00 | 1.049,30 | 1.012,00 | 1.044,60 | 2,44% | 66,00 |
| 24.10.2025 | 1.000,55 | 1.024,50 | 996,80 | 1.019,70 | 2,45% | 27,00 |
| 23.10.2025 | 968,70 | 1.000,80 | 945,70 | 995,35 | 4,20% | 3,00 |
| 22.10.2025 | 989,40 | 992,30 | 938,70 | 955,20 | -4,05% | 38,00 |
| 21.10.2025 | 992,00 | 996,20 | 981,35 | 995,50 | 0,51% | 9,00 |
| 20.10.2025 | 949,15 | 995,80 | 949,15 | 990,45 | 4,31% | 37,00 |
| 17.10.2025 | 938,35 | 950,90 | 918,35 | 949,55 | 1,13% | 58,00 |
| 16.10.2025 | 930,65 | 957,40 | 924,75 | 938,90 | 1,23% | 227,00 |
| 15.10.2025 | 883,45 | 939,95 | 883,45 | 927,45 | 5,08% | 31,00 |
| 14.10.2025 | 886,70 | 898,20 | 860,10 | 882,65 | -0,44% | 9,00 |
| 13.10.2025 | 856,30 | 893,50 | 856,00 | 886,55 | 4,78% | 36,00 |
| 10.10.2025 | 911,00 | 913,50 | 844,75 | 846,10 | -6,68% | 54,00 |
| 09.10.2025 | 913,30 | 918,40 | 897,05 | 906,70 | -0,63% | 163,00 |
| 08.10.2025 | 934,15 | 942,00 | 911,25 | 912,45 | -2,01% | 6,00 |
| 07.10.2025 | 972,20 | 980,25 | 928,95 | 931,20 | -4,50% | 25,00 |
| 06.10.2025 | 944,50 | 983,55 | 943,70 | 975,05 | 3,92% | 3,00 |
| 03.10.2025 | 950,30 | 965,55 | 938,20 | 938,25 | -3,70% | 7,00 |
| 02.10.2025 | 956,05 | 982,30 | 956,05 | 974,25 | 1,29% | 84,00 |
| 01.10.2025 | 916,55 | 966,90 | 903,35 | 961,80 | 4,71% | 131,00 |
| 30.09.2025 | 905,70 | 919,65 | 894,05 | 918,50 | 1,16% | 288,00 |
| 29.09.2025 | 910,75 | 924,55 | 907,15 | 907,95 | -0,45% | 58,00 |
| 26.09.2025 | 907,90 | 917,15 | 898,65 | 912,10 | 0,51% | 3,00 |
| 25.09.2025 | 909,90 | 913,90 | 895,70 | 907,50 | -0,15% | 3,00 |
| 24.09.2025 | 904,10 | 916,70 | 900,50 | 908,85 | 0,19% | 9,00 |
| 23.09.2025 | 907,80 | 912,35 | 898,05 | 907,15 | -0,13% | 85,00 |
| 22.09.2025 | 889,60 | 909,75 | 867,75 | 908,30 | 1,88% | 94,00 |
| 19.09.2025 | 888,10 | 897,85 | 875,25 | 891,50 | 0,39% | 6,00 |
| 18.09.2025 | 845,25 | 914,95 | 841,50 | 888,05 | 6,09% | 6,00 |
| 17.09.2025 | 834,80 | 844,30 | 824,75 | 837,05 | -0,06% | 10,00 |
| 16.09.2025 | 840,05 | 847,50 | 823,60 | 837,55 | -0,36% | 16,00 |
| 15.09.2025 | 821,65 | 841,10 | 819,20 | 840,60 | 2,32% | 56,00 |
| 12.09.2025 | 817,10 | 826,55 | 804,75 | 821,55 | 0,31% | 18,00 |
| 11.09.2025 | 798,20 | 820,80 | 794,85 | 819,00 | 3,26% | 4,00 |
| 10.09.2025 | 786,00 | 795,40 | 777,20 | 793,15 | 1,21% | 7,00 |
| 09.09.2025 | 773,30 | 786,85 | 771,05 | 783,70 | 1,57% | - |
| 08.09.2025 | 774,05 | 786,25 | 767,25 | 771,60 | 0,01% | 16,00 |
| 05.09.2025 | 749,75 | 771,70 | 744,45 | 771,55 | 2,94% | 1,00 |
| 04.09.2025 | 721,20 | 753,05 | 720,50 | 749,50 | 3,55% | 25,00 |
| 03.09.2025 | 729,50 | 729,95 | 712,85 | 723,80 | -0,31% | - |
| 02.09.2025 | 743,75 | 750,70 | 718,45 | 726,05 | -2,45% | 248,00 |
| 01.09.2025 | 743,35 | 750,45 | 740,50 | 744,25 | -0,12% | 60,00 |
| 29.08.2025 | 765,25 | 765,45 | 739,65 | 745,15 | -2,63% | 14,00 |
| 28.08.2025 | 759,90 | 768,70 | 757,30 | 765,25 | 0,13% | 32,00 |
| 27.08.2025 | 761,05 | 769,25 | 758,45 | 764,25 | 0,21% | 40,00 |
| 26.08.2025 | 758,15 | 765,50 | 752,35 | 762,65 | 0,53% | 3,00 |
| 25.08.2025 | 741,95 | 760,85 | 740,75 | 758,65 | 2,20% | 4,00 |
| 22.08.2025 | 747,55 | 764,35 | 741,95 | 742,35 | -1,21% | 75,00 |
| 21.08.2025 | 755,35 | 758,90 | 745,80 | 751,45 | -0,40% | 1,00 |
| 20.08.2025 | 751,70 | 759,00 | 738,35 | 754,45 | 0,36% | 52,00 |
| 19.08.2025 | 755,65 | 762,15 | 749,85 | 751,75 | -0,71% | - |
| 18.08.2025 | 748,05 | 757,85 | 746,35 | 757,15 | 1,28% | 14,00 |
| 15.08.2025 | 762,50 | 790,05 | 746,20 | 747,60 | -8,90% | 14,00 |
| 14.08.2025 | 811,20 | 823,35 | 801,75 | 820,60 | 1,09% | 47,00 |
| 13.08.2025 | 798,00 | 813,75 | 798,00 | 811,75 | 1,41% | 24,00 |
| 12.08.2025 | 785,35 | 804,25 | 782,10 | 800,45 | 2,10% | 3,00 |
| 11.08.2025 | 781,65 | 803,35 | 781,50 | 784,00 | -0,23% | 245,00 |
| 08.08.2025 | 782,90 | 790,15 | 777,10 | 785,80 | 0,56% | 3,00 |
| 07.08.2025 | 758,15 | 788,55 | 758,15 | 781,45 | 2,57% | 325,00 |
| 06.08.2025 | 762,45 | 767,30 | 747,35 | 761,85 | -0,14% | - |
| 05.08.2025 | 794,55 | 797,60 | 757,15 | 762,90 | -3,57% | 2,00 |
| 04.08.2025 | 764,00 | 793,35 | 759,00 | 791,15 | 3,14% | 4,00 |
| 01.08.2025 | 773,85 | 778,05 | 738,10 | 767,05 | -0,43% | 42,00 |
| 31.07.2025 | 808,80 | 808,80 | 752,80 | 770,40 | -4,85% | 185,00 |
| 30.07.2025 | 800,80 | 809,65 | 791,85 | 809,65 | 2,07% | 5,00 |
| 29.07.2025 | 793,00 | 812,20 | 792,40 | 793,20 | -0,36% | 19,00 |
| 28.07.2025 | 769,30 | 803,00 | 769,00 | 796,05 | 3,63% | 4,00 |
| 25.07.2025 | 765,65 | 770,85 | 758,20 | 768,20 | -0,08% | 6,00 |
| 24.07.2025 | 766,60 | 776,10 | 759,75 | 768,85 | 1,09% | 44,00 |
| 23.07.2025 | 758,00 | 767,85 | 750,50 | 760,55 | 0,14% | 6,00 |
| 22.07.2025 | 802,25 | 808,65 | 757,75 | 759,50 | -5,39% | 55,00 |
| 21.07.2025 | 801,40 | 808,55 | 794,90 | 802,80 | 0,17% | 57,00 |
| 18.07.2025 | 801,00 | 811,75 | 795,25 | 801,45 | -0,76% | - |
| 17.07.2025 | 801,00 | 825,00 | 786,00 | 807,60 | 0,74% | 1,00 |
| 16.07.2025 | 807,15 | 817,80 | 770,10 | 801,70 | -0,82% | 57,00 |
| 15.07.2025 | 792,40 | 812,85 | 792,25 | 808,35 | 2,28% | 223,00 |
| 14.07.2025 | 790,00 | 795,00 | 776,10 | 790,30 | -0,10% | 178,00 |
| 11.07.2025 | 791,30 | 795,45 | 786,20 | 791,10 | -0,40% | 170,00 |
| 10.07.2025 | 787,80 | 798,15 | 782,80 | 794,25 | 0,84% | 1,00 |
| 09.07.2025 | 784,05 | 795,80 | 781,55 | 787,65 | 0,45% | 7,00 |
| 08.07.2025 | 779,40 | 791,10 | 763,90 | 784,15 | 0,81% | 6,00 |
| 07.07.2025 | 778,60 | 786,15 | 773,80 | 777,85 | 0,69% | - |
| 04.07.2025 | 781,20 | 800,35 | 772,10 | 772,50 | -1,57% | 11,00 |
| 03.07.2025 | 781,65 | 789,30 | 776,05 | 784,80 | 0,63% | 2,00 |
| 02.07.2025 | 759,85 | 781,65 | 751,90 | 779,85 | 2,30% | 8,00 |
| 01.07.2025 | 759,05 | 768,30 | 747,90 | 762,30 | 0,28% | - |
| 30.06.2025 | 760,70 | 769,40 | 755,10 | 760,20 | 0,08% | - |
| 27.06.2025 | 764,85 | 767,55 | 755,90 | 759,60 | -1,55% | - |
| 26.06.2025 | 766,35 | 774,80 | 761,95 | 771,55 | 0,71% | - |
| 25.06.2025 | 763,30 | 778,55 | 763,30 | 766,10 | 0,15% | - |
| 24.06.2025 | 745,95 | 766,50 | 745,55 | 764,95 | 3,36% | 7,00 |
| 23.06.2025 | 737,75 | 746,70 | 729,90 | 740,05 | 0,35% | 10,00 |