1.544,600€
1,79%
Echtzeit-Aktienkurs KLA Corp
Bid:
Ask:
Aktienkurse zur KLA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 1.542,20 | 1.546,90 | 1.516,00 | 1.536,20 | 1,24% | 19,00 |
| 21.04.2026 | 1.539,10 | 1.549,80 | 1.512,20 | 1.517,40 | -0,73% | 11,00 |
| 20.04.2026 | 1.519,30 | 1.532,80 | 1.506,10 | 1.528,50 | 1,06% | 36,00 |
| 17.04.2026 | 1.475,90 | 1.514,00 | 1.472,50 | 1.512,50 | 2,95% | 10,00 |
| 16.04.2026 | 1.483,70 | 1.503,10 | 1.442,70 | 1.469,10 | -0,12% | 13,00 |
| 15.04.2026 | 1.529,50 | 1.533,60 | 1.424,20 | 1.470,80 | -3,08% | 96,00 |
| 14.04.2026 | 1.508,90 | 1.524,90 | 1.496,10 | 1.517,50 | 1,19% | 29,00 |
| 13.04.2026 | 1.467,10 | 1.500,20 | 1.459,10 | 1.499,70 | 0,81% | 29,00 |
| 10.04.2026 | 1.480,50 | 1.502,20 | 1.473,20 | 1.487,70 | 0,72% | 68,00 |
| 09.04.2026 | 1.425,50 | 1.479,50 | 1.415,70 | 1.477,10 | 3,88% | 15,00 |
| 08.04.2026 | 1.335,50 | 1.439,80 | 1.335,50 | 1.421,90 | 7,87% | 45,00 |
| 07.04.2026 | 1.325,20 | 1.336,00 | 1.305,10 | 1.318,20 | 0,77% | 30,00 |
| 02.04.2026 | 1.280,40 | 1.322,30 | 1.263,80 | 1.308,10 | -0,68% | 44,00 |
| 01.04.2026 | 1.279,50 | 1.325,50 | 1.278,60 | 1.317,10 | 3,42% | 7,00 |
| 31.03.2026 | 1.204,40 | 1.276,20 | 1.204,40 | 1.273,50 | 5,89% | 4,00 |
| 30.03.2026 | 1.254,00 | 1.280,60 | 1.201,10 | 1.202,70 | -3,95% | 28,00 |
| 27.03.2026 | 1.283,10 | 1.283,20 | 1.231,90 | 1.252,20 | -0,55% | 9,00 |
| 26.03.2026 | 1.335,00 | 1.335,00 | 1.255,00 | 1.259,10 | -5,66% | 78,00 |
| 25.03.2026 | 1.368,40 | 1.376,80 | 1.327,60 | 1.334,60 | -1,13% | 113,00 |
| 24.03.2026 | 1.296,40 | 1.366,70 | 1.280,20 | 1.349,90 | 3,45% | 25,00 |
| 23.03.2026 | 1.301,50 | 1.354,00 | 1.260,00 | 1.304,90 | 0,76% | 20,00 |
| 20.03.2026 | 1.306,40 | 1.321,40 | 1.265,00 | 1.295,10 | -0,76% | 3,00 |
| 19.03.2026 | 1.293,10 | 1.308,30 | 1.239,00 | 1.305,00 | 0,08% | 69,00 |
| 18.03.2026 | 1.294,30 | 1.313,10 | 1.271,50 | 1.304,00 | 1,50% | 14,00 |
| 17.03.2026 | 1.247,00 | 1.284,70 | 1.237,30 | 1.284,70 | 2,72% | 30,00 |
| 16.03.2026 | 1.240,80 | 1.267,80 | 1.240,80 | 1.250,70 | 0,12% | 54,00 |
| 13.03.2026 | 1.234,70 | 1.259,30 | 1.215,90 | 1.249,20 | 1,73% | 6,00 |
| 12.03.2026 | 1.256,90 | 1.283,70 | 1.213,90 | 1.228,00 | -3,04% | 77,00 |
| 11.03.2026 | 1.265,90 | 1.288,80 | 1.242,10 | 1.266,50 | 1,16% | 62,00 |
| 10.03.2026 | 1.228,00 | 1.276,60 | 1.214,90 | 1.252,00 | 2,25% | 62,00 |
| 09.03.2026 | 1.128,70 | 1.235,20 | 1.115,00 | 1.224,40 | 5,53% | 330,00 |
| 06.03.2026 | 1.238,10 | 1.238,10 | 1.149,00 | 1.160,20 | -5,68% | 207,00 |
| 05.03.2026 | 1.266,00 | 1.275,50 | 1.201,20 | 1.230,10 | -2,73% | 21,00 |
| 04.03.2026 | 1.238,00 | 1.274,30 | 1.210,00 | 1.264,60 | 1,18% | 64,00 |
| 03.03.2026 | 1.297,50 | 1.300,50 | 1.233,30 | 1.249,90 | -3,99% | 13,00 |
| 02.03.2026 | 1.268,40 | 1.311,00 | 1.245,00 | 1.301,80 | 0,63% | 55,00 |
| 27.02.2026 | 1.282,00 | 1.299,10 | 1.262,90 | 1.293,70 | 0,95% | 38,00 |
| 26.02.2026 | 1.309,90 | 1.325,60 | 1.245,70 | 1.281,50 | -2,13% | 17,00 |
| 25.02.2026 | 1.288,10 | 1.337,40 | 1.275,70 | 1.309,40 | 2,09% | 17,00 |
| 24.02.2026 | 1.266,30 | 1.298,10 | 1.255,10 | 1.282,60 | 3,03% | 13,00 |
| 23.02.2026 | 1.269,50 | 1.280,70 | 1.235,30 | 1.244,90 | -1,23% | 5,00 |
| 20.02.2026 | 1.255,00 | 1.267,20 | 1.236,30 | 1.260,40 | 1,04% | 5,00 |
| 19.02.2026 | 1.257,50 | 1.265,50 | 1.229,40 | 1.247,40 | -0,77% | 10,00 |
| 18.02.2026 | 1.242,20 | 1.272,20 | 1.241,50 | 1.257,10 | 1,30% | 12,00 |
| 17.02.2026 | 1.242,80 | 1.256,40 | 1.205,00 | 1.241,00 | 0,44% | 32,00 |
| 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 |