336,600€
1,52%
Echtzeit-Aktienkurs Keyence Corp.
Bid:
Ask:
Aktienkurse zur Keyence Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 335,25 | 337,20 | 333,35 | 335,45 | 1,18% | 8,00 |
| 03.07.2025 | 329,85 | 332,05 | 329,10 | 331,55 | 0,53% | - |
| 02.07.2025 | 330,05 | 332,35 | 329,05 | 329,80 | -0,92% | - |
| 01.07.2025 | 335,10 | 337,40 | 332,75 | 332,85 | -1,93% | - |
| 30.06.2025 | 343,85 | 343,90 | 338,80 | 339,40 | -2,64% | - |
| 27.06.2025 | 345,00 | 349,70 | 344,55 | 348,60 | 2,82% | 10,00 |
| 26.06.2025 | 336,20 | 346,90 | 335,80 | 339,05 | 3,48% | 115,00 |
| 25.06.2025 | 327,60 | 329,75 | 327,20 | 327,65 | -1,75% | 1,00 |
| 24.06.2025 | 331,20 | 334,95 | 330,25 | 333,50 | 0,20% | - |
| 23.06.2025 | 328,20 | 333,00 | 328,05 | 332,85 | 0,60% | 100,00 |
| 20.06.2025 | 333,85 | 337,05 | 330,55 | 330,85 | -2,42% | - |
| 19.06.2025 | 338,60 | 341,90 | 336,40 | 339,05 | -2,85% | - |
| 18.06.2025 | 349,45 | 349,75 | 345,60 | 349,00 | 2,95% | - |
| 17.06.2025 | 340,10 | 342,60 | 338,50 | 339,00 | -2,36% | - |
| 16.06.2025 | 346,35 | 348,35 | 346,35 | 347,20 | -0,29% | - |
| 13.06.2025 | 349,55 | 351,50 | 347,75 | 348,20 | -2,90% | - |
| 12.06.2025 | 359,60 | 360,25 | 353,10 | 358,60 | -1,65% | - |
| 11.06.2025 | 365,95 | 367,70 | 364,60 | 364,60 | -0,23% | - |
| 10.06.2025 | 362,95 | 366,30 | 362,85 | 365,45 | 3,48% | - |
| 09.06.2025 | 353,75 | 356,55 | 353,00 | 353,15 | -0,21% | - |
| 06.06.2025 | 353,30 | 357,45 | 353,05 | 353,90 | 0,16% | - |
| 05.06.2025 | 356,90 | 359,30 | 352,75 | 353,35 | -3,09% | - |
| 04.06.2025 | 363,00 | 364,80 | 360,30 | 364,60 | -0,49% | - |
| 03.06.2025 | 363,95 | 366,60 | 363,45 | 366,40 | -0,33% | - |
| 02.06.2025 | 364,65 | 367,70 | 362,55 | 367,60 | -0,15% | - |
| 30.05.2025 | 372,85 | 374,70 | 366,75 | 368,15 | -1,93% | - |
| 29.05.2025 | 379,80 | 381,00 | 373,70 | 375,40 | -0,52% | - |
| 28.05.2025 | 377,70 | 378,15 | 374,65 | 377,35 | -1,32% | - |
| 27.05.2025 | 379,40 | 385,05 | 379,30 | 382,40 | -0,21% | - |
| 26.05.2025 | 379,40 | 383,55 | 378,95 | 383,20 | 2,31% | - |
| 23.05.2025 | 376,95 | 380,45 | 373,50 | 374,55 | -1,69% | - |
| 22.05.2025 | 378,05 | 381,75 | 376,90 | 381,00 | 0,74% | - |
| 21.05.2025 | 382,75 | 382,75 | 377,20 | 378,20 | -2,45% | - |
| 20.05.2025 | 387,80 | 389,15 | 386,60 | 387,70 | -1,74% | 48,00 |
| 19.05.2025 | 394,60 | 396,55 | 389,95 | 394,55 | -0,09% | 6,00 |
| 16.05.2025 | 392,65 | 397,95 | 392,20 | 394,90 | 1,73% | - |
| 15.05.2025 | 386,40 | 389,35 | 385,20 | 388,20 | 0,28% | 13,00 |
| 14.05.2025 | 389,35 | 389,35 | 384,40 | 387,10 | -0,48% | - |
| 13.05.2025 | 393,80 | 393,80 | 388,65 | 388,95 | -1,64% | - |
| 12.05.2025 | 387,85 | 396,00 | 386,70 | 395,45 | 2,26% | - |
| 09.05.2025 | 386,05 | 388,65 | 384,70 | 386,70 | -0,72% | - |
| 08.05.2025 | 388,40 | 391,95 | 387,10 | 389,50 | -0,46% | - |
| 07.05.2025 | 391,55 | 392,25 | 388,25 | 391,30 | 0,51% | - |
| 06.05.2025 | 390,40 | 391,00 | 385,35 | 389,30 | -0,46% | 15,00 |
| 05.05.2025 | 387,95 | 392,15 | 386,10 | 391,10 | 1,14% | - |
| 02.05.2025 | 382,50 | 389,00 | 380,70 | 386,70 | 4,41% | 86,00 |
| 30.04.2025 | 369,65 | 371,15 | 364,80 | 370,35 | -2,26% | - |
| 29.04.2025 | 377,65 | 379,75 | 375,55 | 378,90 | 0,57% | 25,00 |
| 28.04.2025 | 372,85 | 378,20 | 372,75 | 376,75 | -0,12% | - |
| 25.04.2025 | 375,55 | 379,60 | 374,05 | 377,20 | 1,11% | - |
| 24.04.2025 | 367,05 | 373,30 | 364,20 | 373,05 | 1,91% | - |
| 23.04.2025 | 362,40 | 368,80 | 362,20 | 366,05 | 1,84% | - |
| 22.04.2025 | 354,20 | 361,10 | 353,20 | 359,45 | 0,56% | 6,00 |
| 17.04.2025 | 354,35 | 360,40 | 353,85 | 357,45 | 0,86% | 10,00 |
| 16.04.2025 | 352,50 | 359,30 | 352,15 | 354,40 | -1,23% | - |
| 15.04.2025 | 352,65 | 359,95 | 352,50 | 358,80 | 2,13% | 6,00 |
| 14.04.2025 | 347,30 | 352,15 | 346,30 | 351,30 | 2,12% | - |
| 11.04.2025 | 343,35 | 346,65 | 334,00 | 344,00 | -1,31% | - |
| 10.04.2025 | 362,15 | 365,00 | 340,45 | 348,55 | 0,66% | 12,00 |
| 09.04.2025 | 327,70 | 367,80 | 319,15 | 346,25 | 5,61% | - |
| 08.04.2025 | 331,30 | 346,65 | 324,30 | 327,85 | 1,79% | 24,00 |
| 07.04.2025 | 316,75 | 333,40 | 308,25 | 322,10 | -0,80% | 8,00 |
| 04.04.2025 | 338,25 | 339,55 | 323,55 | 324,70 | -4,29% | 106,00 |
| 03.04.2025 | 343,05 | 345,20 | 336,45 | 339,25 | -5,17% | - |
| 02.04.2025 | 355,70 | 358,90 | 353,55 | 357,75 | -0,40% | - |
| 01.04.2025 | 356,90 | 359,85 | 356,00 | 359,20 | -1,64% | - |
| 31.03.2025 | 362,45 | 365,80 | 360,35 | 365,20 | 0,40% | - |
| 28.03.2025 | 367,95 | 370,30 | 363,55 | 363,75 | -3,45% | - |
| 27.03.2025 | 378,70 | 379,90 | 376,55 | 376,75 | 0,72% | - |
| 26.03.2025 | 377,50 | 377,90 | 373,45 | 374,05 | -1,50% | - |
| 25.03.2025 | 375,50 | 381,40 | 375,35 | 379,75 | 0,29% | - |
| 24.03.2025 | 379,00 | 383,35 | 376,65 | 378,65 | 0,13% | - |
| 21.03.2025 | 378,55 | 378,90 | 376,75 | 378,15 | 0,55% | - |
| 20.03.2025 | 376,05 | 378,45 | 375,85 | 376,10 | -0,17% | - |
| 19.03.2025 | 372,85 | 377,00 | 371,30 | 376,75 | 0,48% | - |
| 18.03.2025 | 373,35 | 375,95 | 372,45 | 374,95 | -1,15% | - |
| 17.03.2025 | 377,45 | 380,65 | 376,75 | 379,30 | -0,76% | - |
| 14.03.2025 | 380,70 | 384,40 | 379,25 | 382,20 | 2,26% | - |
| 13.03.2025 | 373,90 | 375,90 | 372,70 | 373,75 | -1,20% | - |
| 12.03.2025 | 373,90 | 380,35 | 373,15 | 378,30 | 1,56% | - |
| 11.03.2025 | 378,45 | 379,10 | 370,55 | 372,50 | -1,23% | - |
| 10.03.2025 | 380,25 | 380,95 | 374,95 | 377,15 | -0,46% | - |
| 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 |