415,400€
0,83%
Echtzeit-Aktienkurs KEYENCE CORP.
Bid:
Ask:
Aktienkurse zur KEYENCE CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.10.2024 | 421,20 | 424,60 | 416,30 | 420,65 | -0,67% | - |
| 10.10.2024 | 422,15 | 423,75 | 415,55 | 423,50 | -0,91% | - |
| 09.10.2024 | 423,85 | 427,65 | 421,70 | 427,40 | 1,53% | - |
| 08.10.2024 | 418,95 | 422,75 | 413,30 | 420,95 | 0,37% | - |
| 07.10.2024 | 426,60 | 427,00 | 416,25 | 419,40 | -3,05% | 2,00 |
| 04.10.2024 | 429,75 | 436,15 | 428,50 | 432,60 | 1,67% | - |
| 03.10.2024 | 423,85 | 426,70 | 419,45 | 425,50 | -1,02% | - |
| 02.10.2024 | 427,85 | 433,20 | 424,75 | 429,90 | -0,10% | - |
| 01.10.2024 | 432,75 | 436,30 | 422,80 | 430,35 | -0,27% | - |
| 30.09.2024 | 435,40 | 436,05 | 427,15 | 431,50 | 1,86% | - |
| 27.09.2024 | 436,20 | 439,75 | 413,20 | 423,60 | -5,43% | 280,00 |
| 26.09.2024 | 439,60 | 448,55 | 439,15 | 447,90 | 3,95% | 47,00 |
| 25.09.2024 | 426,00 | 431,20 | 425,30 | 430,90 | -0,61% | - |
| 24.09.2024 | 429,90 | 434,95 | 429,75 | 433,55 | 1,05% | 100,00 |
| 23.09.2024 | 426,45 | 435,80 | 425,20 | 429,05 | -0,85% | - |
| 20.09.2024 | 434,15 | 437,65 | 427,25 | 432,75 | 0,67% | - |
| 19.09.2024 | 423,70 | 431,75 | 419,30 | 429,85 | 3,45% | - |
| 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% | - |