1.203,400€
5,26%
Echtzeit-Aktienkurs KLA Corp
Bid:
Ask:
Aktienkurse zur KLA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |