1.242,800€
1,12%
Echtzeit-Aktienkurs KLA Corp
Bid:
Ask:
Aktienkurse zur KLA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1.233,70 | 1.250,40 | 1.225,70 | 1.235,60 | 0,54% | 10,00 |
| 13.02.2026 | 1.223,40 | 1.258,40 | 1.213,40 | 1.229,00 | 0,10% | 11,00 |
| 12.02.2026 | 1.260,50 | 1.285,30 | 1.208,60 | 1.227,80 | -2,12% | 19,00 |
| 11.02.2026 | 1.206,00 | 1.266,40 | 1.197,20 | 1.254,40 | 4,11% | 39,00 |
| 10.02.2026 | 1.208,20 | 1.251,90 | 1.187,20 | 1.204,90 | -0,29% | 31,00 |
| 09.02.2026 | 1.223,60 | 1.225,90 | 1.196,60 | 1.208,40 | -0,48% | 416,00 |
| 06.02.2026 | 1.136,70 | 1.225,60 | 1.133,50 | 1.214,20 | 7,42% | 44,00 |
| 05.02.2026 | 1.120,80 | 1.142,90 | 1.091,10 | 1.130,30 | 1,37% | 54,00 |
| 04.02.2026 | 1.145,00 | 1.164,60 | 1.090,20 | 1.115,00 | -1,04% | 41,00 |
| 03.02.2026 | 1.202,40 | 1.224,80 | 1.121,20 | 1.126,70 | -5,81% | 47,00 |
| 02.02.2026 | 1.178,80 | 1.214,00 | 1.171,70 | 1.196,20 | -1,06% | 70,00 |
| 30.01.2026 | 1.302,50 | 1.327,40 | 1.206,10 | 1.209,00 | -13,59% | 61,00 |
| 29.01.2026 | 1.372,40 | 1.403,20 | 1.348,50 | 1.399,20 | 2,63% | 46,00 |
| 28.01.2026 | 1.356,60 | 1.417,00 | 1.341,70 | 1.363,30 | 1,17% | 97,00 |
| 27.01.2026 | 1.303,00 | 1.351,90 | 1.303,00 | 1.347,50 | 3,55% | 16,00 |
| 26.01.2026 | 1.274,10 | 1.309,40 | 1.260,20 | 1.301,30 | 1,99% | 10,00 |
| 23.01.2026 | 1.272,70 | 1.286,50 | 1.237,20 | 1.275,90 | -0,02% | 15,00 |
| 22.01.2026 | 1.302,50 | 1.327,80 | 1.276,10 | 1.276,10 | -1,90% | 20,00 |
| 21.01.2026 | 1.279,90 | 1.318,80 | 1.263,70 | 1.300,80 | 2,52% | 74,00 |
| 20.01.2026 | 1.320,30 | 1.325,90 | 1.267,60 | 1.268,80 | -4,59% | 12,00 |
| 19.01.2026 | 1.356,00 | 1.356,00 | 1.315,00 | 1.329,90 | -2,01% | 11,00 |
| 16.01.2026 | 1.340,30 | 1.373,40 | 1.323,60 | 1.357,20 | 1,38% | 26,00 |
| 15.01.2026 | 1.234,50 | 1.354,90 | 1.233,20 | 1.338,70 | 10,02% | 97,00 |
| 14.01.2026 | 1.241,20 | 1.242,70 | 1.198,60 | 1.216,80 | -1,70% | 56,00 |
| 13.01.2026 | 1.229,20 | 1.275,90 | 1.228,60 | 1.237,80 | 1,07% | 37,00 |
| 12.01.2026 | 1.181,70 | 1.227,00 | 1.177,30 | 1.224,70 | 1,74% | 68,00 |
| 09.01.2026 | 1.136,20 | 1.206,50 | 1.136,00 | 1.203,80 | 5,29% | 99,00 |
| 08.01.2026 | 1.154,70 | 1.165,10 | 1.123,60 | 1.143,30 | -1,80% | 49,00 |
| 07.01.2026 | 1.187,50 | 1.194,30 | 1.157,60 | 1.164,20 | -2,43% | 96,00 |
| 06.01.2026 | 1.163,60 | 1.203,10 | 1.150,80 | 1.193,20 | 3,44% | 86,00 |
| 05.01.2026 | 1.098,10 | 1.171,30 | 1.093,70 | 1.153,50 | 5,69% | 129,00 |
| 02.01.2026 | 1.078,50 | 1.093,50 | 1.039,60 | 1.091,40 | 1,71% | 260,00 |
| 30.12.2025 | 1.078,50 | 1.078,50 | 1.070,70 | 1.073,10 | -0,17% | - |
| 29.12.2025 | 1.088,70 | 1.098,60 | 1.068,80 | 1.074,90 | 0,06% | 218,00 |
| 23.12.2025 | 1.074,30 | 1.080,00 | 1.067,20 | 1.074,30 | -0,33% | 5,00 |
| 22.12.2025 | 1.066,00 | 1.085,10 | 1.062,70 | 1.077,90 | 1,11% | 20,00 |
| 19.12.2025 | 1.038,90 | 1.077,20 | 1.038,90 | 1.066,10 | 2,00% | 53,00 |
| 18.12.2025 | 1.011,60 | 1.051,00 | 1.004,55 | 1.045,20 | 4,45% | 99,00 |
| 17.12.2025 | 1.044,10 | 1.053,40 | 996,60 | 1.000,65 | -3,58% | 28,00 |
| 16.12.2025 | 1.049,10 | 1.055,90 | 1.024,20 | 1.037,80 | -0,53% | 22,00 |
| 15.12.2025 | 1.033,10 | 1.066,70 | 1.019,40 | 1.043,30 | 2,54% | 8,00 |
| 12.12.2025 | 1.071,30 | 1.071,30 | 1.014,70 | 1.017,50 | -3,71% | 1,00 |
| 11.12.2025 | 1.057,80 | 1.057,80 | 1.015,40 | 1.056,70 | -0,41% | 7,00 |
| 10.12.2025 | 1.051,20 | 1.065,80 | 1.048,10 | 1.061,10 | 0,38% | 23,00 |
| 09.12.2025 | 1.053,00 | 1.061,90 | 1.041,90 | 1.057,10 | 0,48% | 1,00 |
| 08.12.2025 | 1.044,00 | 1.068,30 | 1.043,50 | 1.052,10 | 0,68% | 335,00 |
| 05.12.2025 | 1.040,10 | 1.063,30 | 1.038,80 | 1.045,00 | 0,95% | 6,00 |
| 04.12.2025 | 1.038,20 | 1.042,80 | 1.027,00 | 1.035,20 | -0,26% | - |
| 03.12.2025 | 1.024,80 | 1.040,20 | 1.000,60 | 1.037,90 | 1,05% | 2,00 |
| 02.12.2025 | 997,60 | 1.030,30 | 990,10 | 1.027,10 | 3,00% | 7,00 |
| 01.12.2025 | 1.018,30 | 1.018,50 | 989,95 | 997,15 | -1,56% | 17,00 |
| 28.11.2025 | 1.002,00 | 1.016,20 | 998,35 | 1.013,00 | 1,11% | 3,00 |
| 27.11.2025 | 1.002,60 | 1.003,10 | 998,15 | 1.001,90 | -0,33% | - |
| 26.11.2025 | 993,85 | 1.012,50 | 987,65 | 1.005,20 | 1,43% | 11,00 |
| 25.11.2025 | 986,80 | 991,95 | 957,70 | 991,05 | 0,09% | 15,00 |
| 24.11.2025 | 959,75 | 994,85 | 953,05 | 990,15 | 3,51% | 7,00 |
| 21.11.2025 | 954,75 | 964,95 | 932,60 | 956,60 | -0,75% | 28,00 |
| 20.11.2025 | 1.024,40 | 1.042,60 | 961,60 | 963,85 | -5,44% | 35,00 |
| 19.11.2025 | 963,15 | 1.021,50 | 962,85 | 1.019,30 | 4,83% | 30,00 |
| 18.11.2025 | 976,75 | 985,40 | 947,20 | 972,30 | 0,24% | 4,00 |
| 17.11.2025 | 0,00 | 997,65 | 0,00 | 969,95 | -0,42% | 7,00 |
| 14.11.2025 | 991,20 | 1.011,70 | 966,70 | 974,05 | -2,61% | 67,00 |
| 13.11.2025 | 1.037,30 | 1.039,20 | 987,20 | 1.000,15 | -3,32% | 28,00 |
| 12.11.2025 | 1.033,60 | 1.046,30 | 1.029,30 | 1.034,50 | 0,13% | 2,00 |
| 11.11.2025 | 1.049,60 | 1.054,70 | 1.022,10 | 1.033,20 | -2,36% | 29,00 |
| 10.11.2025 | 1.044,90 | 1.060,40 | 1.039,20 | 1.058,20 | 3,61% | 21,00 |
| 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 |