325,200€
Echtzeit-Aktienkurs Keyence Corp.
Bid:
Ask:
Aktienkurse zur Keyence Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 327,35 | 329,50 | 325,90 | 327,45 | -0,67% | - |
| 04.09.2025 | 327,05 | 331,25 | 326,30 | 329,65 | -1,58% | - |
| 03.09.2025 | 332,70 | 336,10 | 332,45 | 334,95 | 1,06% | - |
| 02.09.2025 | 330,05 | 332,40 | 329,20 | 331,45 | -0,27% | - |
| 01.09.2025 | 332,45 | 332,95 | 328,55 | 332,35 | 1,53% | - |
| 29.08.2025 | 328,90 | 333,45 | 324,35 | 327,35 | -2,27% | - |
| 28.08.2025 | 332,25 | 336,75 | 332,15 | 334,95 | 1,41% | - |
| 27.08.2025 | 327,85 | 330,45 | 327,50 | 330,30 | -0,47% | - |
| 26.08.2025 | 329,30 | 331,90 | 328,00 | 331,85 | 0,18% | - |
| 25.08.2025 | 331,65 | 334,15 | 330,05 | 331,25 | 0,39% | 13,00 |
| 22.08.2025 | 324,35 | 330,55 | 324,35 | 329,95 | 1,04% | - |
| 21.08.2025 | 331,15 | 331,45 | 326,00 | 326,55 | -2,03% | - |
| 20.08.2025 | 329,85 | 334,65 | 329,85 | 333,30 | 0,97% | - |
| 19.08.2025 | 330,65 | 331,35 | 329,45 | 330,10 | 0,26% | - |
| 18.08.2025 | 327,75 | 330,05 | 326,90 | 329,25 | 2,25% | - |
| 15.08.2025 | 322,60 | 324,70 | 321,10 | 322,00 | -0,28% | - |
| 14.08.2025 | 322,90 | 325,45 | 321,85 | 322,90 | -1,52% | - |
| 13.08.2025 | 327,20 | 329,25 | 325,45 | 327,90 | -2,19% | - |
| 12.08.2025 | 330,60 | 335,55 | 330,25 | 335,25 | 3,57% | - |
| 11.08.2025 | 323,75 | 325,25 | 323,60 | 323,70 | -0,55% | - |
| 08.08.2025 | 322,95 | 325,75 | 322,85 | 325,50 | 0,03% | - |
| 07.08.2025 | 324,05 | 325,60 | 321,70 | 325,40 | -0,50% | - |
| 06.08.2025 | 328,15 | 328,35 | 325,95 | 327,05 | -0,85% | - |
| 05.08.2025 | 331,45 | 333,45 | 329,15 | 329,85 | -2,43% | - |
| 04.08.2025 | 330,85 | 338,05 | 330,85 | 338,05 | 2,50% | - |
| 01.08.2025 | 330,20 | 332,05 | 325,35 | 329,80 | 2,87% | - |
| 31.07.2025 | 325,05 | 326,55 | 319,00 | 320,60 | -0,17% | - |
| 30.07.2025 | 319,35 | 322,60 | 318,35 | 321,15 | -3,73% | 40,00 |
| 29.07.2025 | 333,25 | 336,90 | 333,15 | 333,60 | -0,86% | - |
| 28.07.2025 | 335,25 | 338,80 | 333,50 | 336,50 | 1,40% | 20,00 |
| 25.07.2025 | 333,55 | 334,95 | 331,40 | 331,85 | -2,90% | - |
| 24.07.2025 | 348,15 | 348,25 | 341,70 | 341,75 | 1,09% | 6,00 |
| 23.07.2025 | 334,45 | 340,55 | 333,20 | 338,05 | 6,66% | 160,00 |
| 22.07.2025 | 317,20 | 318,25 | 315,10 | 316,95 | -2,22% | - |
| 21.07.2025 | 323,85 | 324,85 | 323,40 | 324,15 | 0,59% | - |
| 18.07.2025 | 322,25 | 323,30 | 319,75 | 322,25 | -1,30% | - |
| 17.07.2025 | 323,15 | 327,15 | 323,00 | 326,50 | 1,68% | - |
| 16.07.2025 | 322,40 | 324,55 | 319,70 | 321,10 | -0,36% | - |
| 15.07.2025 | 321,30 | 324,65 | 321,30 | 322,25 | 0,81% | - |
| 14.07.2025 | 320,50 | 321,05 | 318,25 | 319,65 | -0,96% | - |
| 11.07.2025 | 325,80 | 326,95 | 321,90 | 322,75 | -1,00% | - |
| 10.07.2025 | 324,05 | 326,35 | 324,05 | 326,00 | -0,82% | - |
| 09.07.2025 | 326,65 | 330,05 | 325,80 | 328,70 | -1,50% | - |
| 08.07.2025 | 331,10 | 334,45 | 329,70 | 333,70 | 0,74% | - |
| 07.07.2025 | 331,80 | 335,25 | 329,80 | 331,25 | -1,25% | - |
| 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% | - |