429,000€
3,87%
Echtzeit-Aktienkurs Keyence Corp.
Bid:
Ask:
Aktienkurse zur Keyence Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 423,70 | 429,40 | 419,30 | 429,15 | 3,29% | - |
| 18.09.2024 | 417,70 | 420,10 | 413,80 | 415,50 | -0,84% | - |
| 17.09.2024 | 418,05 | 422,00 | 412,05 | 419,00 | -0,63% | - |
| 16.09.2024 | 425,15 | 425,15 | 420,95 | 421,65 | -0,45% | - |
| 13.09.2024 | 420,85 | 425,95 | 420,85 | 423,55 | 0,89% | - |
| 12.09.2024 | 418,75 | 422,90 | 414,35 | 419,80 | 4,30% | - |
| 11.09.2024 | 407,00 | 409,50 | 401,40 | 402,50 | -0,64% | - |
| 10.09.2024 | 401,25 | 405,80 | 397,20 | 405,10 | -0,86% | - |
| 09.09.2024 | 404,85 | 410,20 | 402,55 | 408,60 | 4,46% | - |
| 06.09.2024 | 402,35 | 404,80 | 390,35 | 391,15 | -5,41% | - |
| 05.09.2024 | 416,75 | 418,55 | 412,00 | 413,50 | -2,50% | - |
| 04.09.2024 | 419,05 | 424,70 | 418,80 | 424,10 | -1,34% | - |
| 03.09.2024 | 431,10 | 434,95 | 420,05 | 429,85 | 0,66% | 35,00 |
| 02.09.2024 | 431,20 | 433,70 | 426,45 | 427,05 | -0,01% | 20,00 |
| 30.08.2024 | 432,75 | 434,25 | 426,30 | 427,10 | -1,23% | - |
| 29.08.2024 | 438,45 | 441,70 | 432,40 | 432,40 | -0,59% | - |
| 28.08.2024 | 434,75 | 437,95 | 432,30 | 434,95 | 0,07% | - |
| 27.08.2024 | 435,30 | 438,30 | 431,75 | 434,65 | -0,26% | - |
| 26.08.2024 | 432,35 | 437,20 | 428,10 | 435,80 | -1,36% | - |
| 23.08.2024 | 437,70 | 441,95 | 432,85 | 441,80 | 2,00% | - |
| 22.08.2024 | 434,25 | 437,80 | 427,95 | 433,15 | 1,49% | 100,00 |
| 21.08.2024 | 429,80 | 431,55 | 425,00 | 426,80 | 1,19% | - |
| 20.08.2024 | 416,35 | 422,10 | 416,05 | 421,80 | 2,22% | 12,00 |
| 19.08.2024 | 412,15 | 413,60 | 407,75 | 412,65 | 1,29% | - |
| 16.08.2024 | 405,90 | 408,50 | 403,30 | 407,40 | 3,06% | 1,00 |
| 15.08.2024 | 395,15 | 398,40 | 391,65 | 395,30 | -3,14% | - |
| 14.08.2024 | 414,50 | 415,20 | 408,10 | 408,10 | 2,34% | 12,00 |
| 13.08.2024 | 401,40 | 404,60 | 397,50 | 398,75 | 7,05% | 5,00 |
| 12.08.2024 | 370,15 | 379,15 | 368,20 | 372,50 | 0,13% | - |
| 09.08.2024 | 373,35 | 376,75 | 370,50 | 372,00 | 0,27% | - |
| 08.08.2024 | 372,05 | 375,70 | 369,55 | 371,00 | -5,13% | - |
| 07.08.2024 | 388,55 | 394,20 | 380,60 | 391,05 | 0,04% | - |
| 06.08.2024 | 389,55 | 394,40 | 386,00 | 390,90 | 9,50% | - |
| 05.08.2024 | 339,30 | 360,05 | 331,25 | 357,00 | -4,03% | 33,00 |
| 02.08.2024 | 377,70 | 378,30 | 366,40 | 372,00 | -3,94% | - |
| 01.08.2024 | 396,75 | 398,05 | 383,85 | 387,25 | -4,85% | - |
| 31.07.2024 | 398,90 | 407,00 | 396,80 | 407,00 | 3,04% | - |
| 30.07.2024 | 390,00 | 395,15 | 385,65 | 395,00 | 2,08% | - |
| 29.07.2024 | 390,05 | 393,00 | 385,45 | 386,95 | -3,31% | - |
| 26.07.2024 | 395,50 | 403,20 | 390,70 | 400,20 | 2,42% | 29,00 |
| 25.07.2024 | 392,85 | 397,60 | 387,90 | 390,75 | -5,05% | - |
| 24.07.2024 | 411,30 | 414,85 | 405,80 | 411,55 | -0,18% | - |
| 23.07.2024 | 407,35 | 413,65 | 405,50 | 412,30 | 0,39% | - |
| 22.07.2024 | 413,00 | 414,95 | 409,35 | 410,70 | -3,14% | - |
| 19.07.2024 | 420,80 | 425,65 | 420,80 | 424,00 | 2,14% | - |
| 18.07.2024 | 418,00 | 419,80 | 413,50 | 415,10 | -2,32% | 44,00 |
| 17.07.2024 | 428,85 | 432,05 | 424,65 | 424,95 | -1,56% | - |
| 16.07.2024 | 430,45 | 434,20 | 428,45 | 431,70 | -0,01% | - |
| 15.07.2024 | 431,95 | 433,15 | 428,90 | 431,75 | -0,03% | - |
| 12.07.2024 | 428,20 | 434,50 | 424,95 | 431,90 | -2,52% | 3,00 |
| 11.07.2024 | 438,45 | 446,10 | 436,30 | 443,05 | 3,20% | 51,00 |
| 10.07.2024 | 434,95 | 435,95 | 428,20 | 429,30 | -1,09% | - |
| 09.07.2024 | 432,00 | 435,85 | 431,40 | 434,05 | 3,16% | - |
| 08.07.2024 | 418,60 | 420,75 | 414,50 | 420,75 | 0,57% | - |
| 05.07.2024 | 415,55 | 418,75 | 413,35 | 418,35 | -0,20% | - |
| 04.07.2024 | 420,30 | 423,45 | 418,20 | 419,20 | 1,78% | - |
| 03.07.2024 | 415,50 | 418,65 | 409,55 | 411,85 | 1,28% | - |
| 02.07.2024 | 409,60 | 412,45 | 404,90 | 406,65 | -0,83% | - |
| 01.07.2024 | 408,60 | 410,60 | 406,15 | 410,05 | 1,23% | 98,00 |
| 28.06.2024 | 409,50 | 413,50 | 404,80 | 405,05 | -1,33% | 2,00 |
| 27.06.2024 | 411,95 | 413,05 | 407,80 | 410,50 | -2,35% | - |
| 26.06.2024 | 422,00 | 423,70 | 419,85 | 420,40 | 1,69% | - |
| 25.06.2024 | 412,10 | 415,00 | 410,60 | 413,40 | 1,65% | - |
| 24.06.2024 | 408,95 | 409,05 | 405,90 | 406,70 | -0,55% | - |
| 21.06.2024 | 412,35 | 414,00 | 408,95 | 408,95 | 0,52% | - |
| 20.06.2024 | 405,85 | 409,25 | 404,85 | 406,85 | 0,51% | - |
| 19.06.2024 | 404,40 | 407,20 | 403,80 | 404,80 | 1,14% | - |
| 18.06.2024 | 400,00 | 400,50 | 395,25 | 400,25 | -0,44% | - |
| 17.06.2024 | 402,20 | 403,50 | 396,85 | 402,00 | -0,67% | - |
| 14.06.2024 | 401,55 | 407,15 | 397,45 | 404,70 | -1,17% | - |
| 13.06.2024 | 406,00 | 409,95 | 403,40 | 409,50 | -0,13% | - |
| 12.06.2024 | 408,85 | 411,90 | 405,35 | 410,05 | -1,34% | - |
| 11.06.2024 | 416,00 | 418,80 | 410,30 | 415,60 | -0,46% | 3,00 |
| 10.06.2024 | 418,90 | 420,55 | 415,80 | 417,50 | 1,68% | - |
| 07.06.2024 | 410,40 | 413,20 | 404,30 | 410,60 | 0,04% | - |
| 06.06.2024 | 409,00 | 413,15 | 406,10 | 410,45 | -0,82% | - |
| 05.06.2024 | 412,15 | 415,30 | 410,45 | 413,85 | -2,27% | - |
| 04.06.2024 | 421,70 | 425,80 | 419,10 | 423,45 | 1,43% | - |
| 03.06.2024 | 416,75 | 419,95 | 414,40 | 417,50 | 0,78% | 20,00 |
| 31.05.2024 | 417,85 | 417,85 | 412,50 | 414,25 | 0,41% | - |
| 30.05.2024 | 412,95 | 414,25 | 408,15 | 412,55 | 0,51% | - |
| 29.05.2024 | 411,20 | 413,40 | 404,85 | 410,45 | 0,27% | - |
| 28.05.2024 | 410,50 | 413,35 | 408,05 | 409,35 | -2,59% | - |
| 27.05.2024 | 417,90 | 421,20 | 417,05 | 420,25 | 0,24% | - |
| 24.05.2024 | 422,75 | 424,70 | 418,70 | 419,25 | -2,06% | - |
| 23.05.2024 | 429,50 | 431,80 | 425,85 | 428,05 | 1,31% | - |
| 22.05.2024 | 423,55 | 424,75 | 421,20 | 422,50 | -0,59% | 30,00 |
| 21.05.2024 | 425,05 | 425,80 | 422,40 | 425,00 | -0,76% | - |
| 20.05.2024 | 432,05 | 432,45 | 427,95 | 428,25 | -0,31% | - |
| 17.05.2024 | 428,70 | 432,60 | 428,70 | 429,60 | -0,50% | 23,00 |
| 16.05.2024 | 433,65 | 437,10 | 430,85 | 431,75 | 2,42% | - |
| 15.05.2024 | 417,30 | 421,90 | 415,10 | 421,55 | 1,09% | - |
| 14.05.2024 | 421,40 | 421,60 | 416,30 | 417,00 | -0,35% | - |
| 13.05.2024 | 421,95 | 422,85 | 417,35 | 418,45 | -0,14% | - |
| 10.05.2024 | 418,75 | 419,50 | 416,05 | 419,05 | 0,31% | - |
| 09.05.2024 | 417,20 | 419,00 | 413,75 | 417,75 | -1,80% | - |
| 08.05.2024 | 426,15 | 426,15 | 419,50 | 425,40 | -0,86% | - |
| 07.05.2024 | 429,00 | 430,95 | 425,50 | 429,10 | 2,40% | - |
| 06.05.2024 | 417,15 | 419,05 | 416,40 | 419,05 | -0,38% | 24,00 |
| 03.05.2024 | 420,45 | 422,85 | 414,35 | 420,65 | 0,10% | - |