375,800€
-0,87%
Echtzeit-Aktienkurs KEYENCE CORP.
Bid:
Ask:
Aktienkurse zur KEYENCE CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 376,40 | 379,20 | 373,25 | 378,90 | 0,32% | - |
| 06.03.2025 | 380,55 | 380,90 | 375,80 | 377,70 | -2,95% | - |
| 05.03.2025 | 390,50 | 390,70 | 385,25 | 389,20 | 1,67% | - |
| 04.03.2025 | 388,65 | 388,75 | 381,10 | 382,80 | 0,34% | 104,00 |
| 03.03.2025 | 385,35 | 387,20 | 380,85 | 381,50 | -0,33% | - |
| 28.02.2025 | 380,40 | 382,95 | 377,75 | 382,75 | -1,17% | 8,00 |
| 27.02.2025 | 391,85 | 392,65 | 387,30 | 387,30 | -1,19% | - |
| 26.02.2025 | 390,55 | 393,45 | 388,50 | 391,95 | 0,28% | - |
| 25.02.2025 | 393,85 | 394,55 | 390,65 | 390,85 | -2,26% | - |
| 24.02.2025 | 399,40 | 402,50 | 396,90 | 399,90 | 1,23% | 225,00 |
| 21.02.2025 | 396,55 | 401,40 | 394,50 | 395,05 | -1,04% | - |
| 20.02.2025 | 402,60 | 402,60 | 397,80 | 399,20 | -0,61% | - |
| 19.02.2025 | 401,65 | 402,35 | 398,30 | 401,65 | -1,85% | 37,00 |
| 18.02.2025 | 409,20 | 410,00 | 408,50 | 409,20 | 0,24% | - |
| 17.02.2025 | 407,30 | 408,90 | 406,40 | 408,20 | 2,87% | - |
| 14.02.2025 | 397,70 | 397,80 | 394,60 | 396,80 | -0,89% | - |
| 13.02.2025 | 398,95 | 402,00 | 398,90 | 400,35 | 0,76% | - |
| 12.02.2025 | 399,10 | 399,40 | 394,90 | 397,35 | -0,04% | 50,00 |
| 11.02.2025 | 398,25 | 399,55 | 397,30 | 397,50 | -0,33% | - |
| 10.02.2025 | 397,45 | 399,45 | 396,80 | 398,80 | -0,25% | - |
| 07.02.2025 | 401,05 | 403,15 | 399,05 | 399,80 | 0,84% | 15,00 |
| 06.02.2025 | 395,55 | 398,90 | 395,35 | 396,45 | 1,10% | - |
| 05.02.2025 | 391,25 | 392,65 | 390,25 | 392,15 | 0,73% | - |
| 04.02.2025 | 387,35 | 390,75 | 385,90 | 389,30 | -3,33% | - |
| 03.02.2025 | 399,65 | 404,55 | 397,75 | 402,70 | -3,43% | - |
| 31.01.2025 | 417,90 | 422,15 | 416,50 | 417,00 | 0,04% | - |
| 30.01.2025 | 414,70 | 417,45 | 413,90 | 416,85 | -1,69% | - |
| 29.01.2025 | 426,35 | 428,00 | 423,85 | 424,00 | -0,74% | - |
| 28.01.2025 | 421,15 | 427,15 | 421,15 | 427,15 | 2,59% | - |
| 27.01.2025 | 418,75 | 419,75 | 413,85 | 416,35 | -1,83% | - |
| 24.01.2025 | 423,50 | 425,30 | 421,15 | 424,10 | 0,96% | 50,00 |
| 23.01.2025 | 417,25 | 420,05 | 416,20 | 420,05 | 0,60% | - |
| 22.01.2025 | 416,75 | 418,55 | 415,05 | 417,55 | 0,17% | - |
| 21.01.2025 | 415,90 | 417,25 | 413,80 | 416,85 | 0,12% | - |
| 20.01.2025 | 419,40 | 420,85 | 416,30 | 416,35 | 0,65% | 50,00 |
| 17.01.2025 | 413,90 | 415,90 | 412,25 | 413,65 | 2,53% | - |
| 16.01.2025 | 404,85 | 406,50 | 402,90 | 403,45 | -0,02% | - |
| 15.01.2025 | 397,05 | 404,00 | 397,05 | 403,55 | 4,87% | - |
| 14.01.2025 | 384,20 | 386,90 | 382,55 | 384,80 | -1,48% | - |
| 13.01.2025 | 387,10 | 392,15 | 386,15 | 390,60 | 0,06% | - |
| 10.01.2025 | 389,60 | 392,95 | 387,30 | 390,35 | 1,56% | - |
| 09.01.2025 | 384,30 | 385,60 | 383,90 | 384,35 | -3,09% | - |
| 08.01.2025 | 394,20 | 397,20 | 393,65 | 396,60 | 0,05% | - |
| 07.01.2025 | 396,85 | 399,80 | 395,95 | 396,40 | 2,46% | 13,00 |
| 06.01.2025 | 388,60 | 389,70 | 386,40 | 386,90 | -2,51% | - |
| 03.01.2025 | 395,35 | 398,05 | 394,20 | 396,85 | 0,44% | - |
| 02.01.2025 | 393,85 | 398,30 | 392,90 | 395,10 | 0,77% | 10,00 |
| 30.12.2024 | 391,90 | 393,30 | 390,80 | 392,10 | 0,14% | - |
| 27.12.2024 | 392,55 | 393,05 | 388,35 | 391,55 | -0,44% | - |
| 23.12.2024 | 391,25 | 402,00 | 389,80 | 393,30 | 0,81% | - |
| 20.12.2024 | 393,55 | 397,20 | 387,65 | 390,15 | -1,22% | - |
| 19.12.2024 | 399,85 | 399,85 | 394,55 | 394,95 | -1,06% | - |
| 18.12.2024 | 401,40 | 401,85 | 392,25 | 399,20 | 0,01% | - |
| 17.12.2024 | 397,55 | 400,45 | 397,50 | 399,15 | 0,63% | 7,00 |
| 16.12.2024 | 397,60 | 399,05 | 396,05 | 396,65 | -1,08% | - |
| 13.12.2024 | 402,80 | 404,30 | 399,75 | 401,00 | -2,41% | - |
| 12.12.2024 | 409,40 | 412,55 | 409,00 | 410,90 | -0,42% | - |
| 11.12.2024 | 408,10 | 413,85 | 406,10 | 412,65 | 0,82% | - |
| 10.12.2024 | 410,10 | 412,70 | 409,30 | 409,30 | 1,37% | - |
| 09.12.2024 | 408,60 | 411,00 | 402,65 | 403,75 | -2,16% | 50,00 |
| 06.12.2024 | 408,75 | 412,85 | 406,75 | 412,65 | 0,39% | - |
| 05.12.2024 | 414,20 | 415,50 | 411,05 | 411,05 | -0,47% | - |
| 04.12.2024 | 417,80 | 420,80 | 407,50 | 413,00 | -2,20% | - |
| 03.12.2024 | 422,85 | 423,95 | 417,00 | 422,30 | 1,48% | - |
| 02.12.2024 | 411,45 | 416,95 | 410,10 | 416,15 | 1,25% | - |
| 29.11.2024 | 407,90 | 411,55 | 406,60 | 411,00 | 0,78% | 80,00 |
| 28.11.2024 | 408,50 | 408,75 | 406,60 | 407,80 | 2,49% | - |
| 27.11.2024 | 400,05 | 401,85 | 397,05 | 397,90 | -2,20% | 70,00 |
| 26.11.2024 | 406,35 | 407,00 | 399,50 | 406,85 | -0,94% | - |
| 25.11.2024 | 408,10 | 411,85 | 407,25 | 410,70 | 0,13% | - |
| 22.11.2024 | 404,60 | 410,50 | 404,00 | 410,15 | 0,96% | - |
| 21.11.2024 | 403,00 | 407,80 | 401,25 | 406,25 | 2,73% | - |
| 20.11.2024 | 394,15 | 396,70 | 392,95 | 395,45 | -1,08% | - |
| 19.11.2024 | 401,35 | 403,25 | 398,15 | 399,75 | 0,34% | - |
| 18.11.2024 | 399,20 | 399,90 | 396,90 | 398,40 | -0,35% | - |
| 15.11.2024 | 398,90 | 401,80 | 394,25 | 399,80 | 1,41% | 200,00 |
| 14.11.2024 | 393,30 | 396,85 | 392,65 | 394,25 | -0,22% | - |
| 13.11.2024 | 393,05 | 395,30 | 392,55 | 395,10 | -1,10% | 100,00 |
| 12.11.2024 | 405,80 | 407,90 | 394,50 | 399,50 | -3,46% | - |
| 11.11.2024 | 410,95 | 416,35 | 410,95 | 413,80 | -0,33% | - |
| 08.11.2024 | 415,50 | 417,15 | 411,55 | 415,15 | 1,22% | - |
| 07.11.2024 | 406,25 | 410,15 | 403,65 | 410,15 | -2,47% | - |
| 06.11.2024 | 419,70 | 424,30 | 415,70 | 420,55 | 0,29% | - |
| 05.11.2024 | 416,15 | 420,25 | 413,40 | 419,35 | 2,41% | - |
| 04.11.2024 | 410,95 | 412,05 | 408,20 | 409,50 | -1,79% | - |
| 01.11.2024 | 411,70 | 418,55 | 411,20 | 416,95 | 0,68% | 56,00 |
| 31.10.2024 | 420,00 | 420,05 | 412,05 | 414,15 | -0,37% | - |
| 30.10.2024 | 419,85 | 421,75 | 415,40 | 415,70 | 2,04% | 70,00 |
| 29.10.2024 | 405,25 | 416,75 | 404,65 | 407,40 | 1,39% | 100,00 |
| 28.10.2024 | 401,10 | 403,15 | 396,65 | 401,80 | 2,04% | - |
| 25.10.2024 | 394,15 | 397,75 | 388,80 | 393,75 | 0,33% | - |
| 24.10.2024 | 392,85 | 395,20 | 389,00 | 392,45 | 0,38% | - |
| 23.10.2024 | 392,60 | 396,05 | 389,55 | 390,95 | -2,52% | 100,00 |
| 22.10.2024 | 401,35 | 402,70 | 397,00 | 401,05 | -2,05% | 100,00 |
| 21.10.2024 | 411,45 | 415,60 | 408,50 | 409,45 | 0,82% | - |
| 18.10.2024 | 402,05 | 406,60 | 402,05 | 406,10 | 1,74% | - |
| 17.10.2024 | 398,10 | 402,70 | 394,55 | 399,15 | -3,13% | - |
| 16.10.2024 | 409,90 | 417,90 | 405,80 | 412,05 | -0,83% | - |
| 15.10.2024 | 422,85 | 424,55 | 413,15 | 415,50 | -1,88% | 23,00 |
| 14.10.2024 | 420,45 | 424,70 | 415,20 | 423,45 | 0,67% | - |