415,250€
0,47%
Echtzeit-Aktienkurs Keyence Corp.
Bid:
Ask:
Aktienkurse zur Keyence Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.07.2026 | 416,20 | 416,80 | 414,55 | 416,50 | 0,26% | - |
| 09.07.2026 | 408,40 | 415,70 | 405,40 | 415,40 | 2,13% | 180,00 |
| 08.07.2026 | 404,65 | 406,80 | 391,50 | 406,75 | -2,92% | 350,00 |
| 07.07.2026 | 426,40 | 426,85 | 415,70 | 419,00 | -6,16% | - |
| 06.07.2026 | 435,00 | 448,50 | 434,25 | 446,50 | 1,89% | 3.000,00 |
| 03.07.2026 | 432,40 | 447,45 | 432,30 | 438,20 | -0,28% | - |
| 02.07.2026 | 435,60 | 443,15 | 432,05 | 439,45 | -0,58% | - |
| 01.07.2026 | 441,30 | 445,50 | 435,90 | 442,00 | 0,45% | - |
| 30.06.2026 | 443,25 | 444,20 | 434,45 | 440,00 | 2,10% | - |
| 29.06.2026 | 423,45 | 433,15 | 419,15 | 430,95 | 4,47% | 190,00 |
| 26.06.2026 | 419,05 | 423,40 | 407,40 | 412,50 | -1,82% | 101,00 |
| 25.06.2026 | 424,75 | 427,80 | 416,80 | 420,15 | 0,84% | 490,00 |
| 24.06.2026 | 417,60 | 421,45 | 415,10 | 416,65 | 2,08% | - |
| 23.06.2026 | 411,60 | 411,80 | 402,45 | 408,15 | -3,92% | - |
| 22.06.2026 | 422,80 | 427,40 | 418,90 | 424,80 | 2,02% | 108,00 |
| 19.06.2026 | 415,15 | 421,70 | 414,70 | 416,40 | -1,71% | 288,00 |
| 18.06.2026 | 419,10 | 424,15 | 418,25 | 423,65 | 3,39% | 31,00 |
| 17.06.2026 | 406,95 | 412,85 | 404,50 | 409,75 | 1,34% | - |
| 16.06.2026 | 409,15 | 409,35 | 404,35 | 404,35 | -1,57% | 2.181,00 |
| 15.06.2026 | 409,15 | 412,55 | 405,95 | 410,80 | 3,59% | 295,00 |
| 12.06.2026 | 390,35 | 397,50 | 387,90 | 396,55 | 0,35% | - |
| 11.06.2026 | 385,10 | 396,45 | 383,50 | 395,15 | 1,13% | - |
| 10.06.2026 | 391,65 | 396,65 | 387,85 | 390,75 | -2,50% | - |
| 09.06.2026 | 404,05 | 412,60 | 387,95 | 400,75 | -3,84% | 1.708,00 |
| 08.06.2026 | 402,55 | 419,20 | 401,90 | 416,75 | 0,99% | - |
| 05.06.2026 | 420,70 | 423,15 | 408,55 | 412,65 | -4,68% | - |
| 04.06.2026 | 429,05 | 434,85 | 426,40 | 432,90 | -0,69% | - |
| 03.06.2026 | 433,70 | 436,75 | 431,30 | 435,90 | 2,81% | - |
| 02.06.2026 | 423,70 | 425,10 | 417,25 | 424,00 | -3,56% | 1.073,00 |
| 01.06.2026 | 431,60 | 442,85 | 424,70 | 439,65 | 0,92% | 75,00 |
| 29.05.2026 | 435,40 | 437,95 | 432,00 | 435,65 | 3,64% | 42,00 |
| 28.05.2026 | 405,15 | 420,35 | 404,15 | 420,35 | 2,29% | 1.099,00 |
| 27.05.2026 | 409,55 | 411,10 | 407,45 | 410,95 | -1,90% | 420,00 |
| 26.05.2026 | 416,75 | 419,05 | 414,80 | 418,90 | -1,69% | - |
| 25.05.2026 | 426,20 | 428,25 | 423,50 | 426,10 | -1,11% | - |
| 22.05.2026 | 429,35 | 433,85 | 427,30 | 430,90 | 2,42% | 288,00 |
| 21.05.2026 | 417,00 | 421,55 | 413,15 | 420,70 | 4,66% | 170,00 |
| 20.05.2026 | 396,70 | 403,80 | 394,00 | 401,95 | -0,97% | 29,00 |
| 19.05.2026 | 407,00 | 408,10 | 400,95 | 405,90 | -3,16% | - |
| 18.05.2026 | 414,80 | 420,90 | 411,40 | 419,15 | -0,19% | - |
| 15.05.2026 | 413,85 | 423,50 | 411,85 | 419,95 | -0,24% | - |
| 14.05.2026 | 422,15 | 425,25 | 419,10 | 420,95 | -2,51% | - |
| 13.05.2026 | 430,30 | 432,55 | 426,50 | 431,80 | 1,02% | - |
| 12.05.2026 | 433,25 | 433,75 | 421,55 | 427,45 | -3,39% | 320,00 |
| 11.05.2026 | 447,50 | 447,80 | 439,40 | 442,45 | -3,23% | 1.460,00 |
| 08.05.2026 | 452,90 | 467,00 | 439,95 | 457,20 | 6,28% | 568,00 |
| 07.05.2026 | 435,35 | 435,50 | 429,05 | 430,20 | 0,69% | - |
| 06.05.2026 | 420,95 | 439,80 | 420,15 | 427,25 | 2,38% | 504,00 |
| 05.05.2026 | 413,25 | 417,80 | 412,65 | 417,30 | 1,45% | 285,00 |
| 04.05.2026 | 387,55 | 420,00 | 387,50 | 411,35 | 5,70% | 2.945,00 |
| 30.04.2026 | 383,85 | 389,90 | 379,35 | 389,15 | 0,44% | 1.194,00 |
| 29.04.2026 | 390,25 | 391,45 | 387,45 | 387,45 | -0,40% | 234,00 |
| 28.04.2026 | 398,05 | 398,55 | 388,55 | 389,00 | -0,65% | 180,00 |
| 27.04.2026 | 390,70 | 398,05 | 386,65 | 391,55 | 10,84% | 1.489,00 |
| 24.04.2026 | 338,95 | 355,65 | 337,75 | 353,25 | 4,37% | 3.268,00 |
| 23.04.2026 | 340,75 | 343,00 | 336,10 | 338,45 | -1,81% | - |
| 22.04.2026 | 339,85 | 344,85 | 339,75 | 344,70 | 2,51% | - |
| 21.04.2026 | 339,45 | 340,70 | 335,95 | 336,25 | -2,32% | 232,00 |
| 20.04.2026 | 343,10 | 345,35 | 338,65 | 344,25 | 0,81% | 1.610,00 |
| 17.04.2026 | 338,20 | 343,75 | 334,75 | 341,50 | 1,50% | 260,00 |
| 16.04.2026 | 337,20 | 338,35 | 334,40 | 336,45 | 0,84% | - |
| 15.04.2026 | 334,45 | 335,55 | 329,05 | 333,65 | -1,91% | 862,00 |
| 14.04.2026 | 336,05 | 341,25 | 333,85 | 340,15 | -0,83% | 210,00 |
| 13.04.2026 | 340,35 | 343,05 | 336,85 | 343,00 | 2,07% | - |
| 10.04.2026 | 335,15 | 337,55 | 334,00 | 336,05 | 0,24% | 572,00 |
| 09.04.2026 | 333,15 | 338,90 | 329,10 | 335,25 | 1,47% | - |
| 08.04.2026 | 328,00 | 331,40 | 325,60 | 330,40 | 4,77% | - |
| 07.04.2026 | 314,60 | 320,50 | 314,45 | 315,35 | 0,94% | 756,00 |
| 02.04.2026 | 308,50 | 314,60 | 306,25 | 312,40 | -1,93% | 5.566,00 |
| 01.04.2026 | 312,70 | 322,95 | 309,25 | 318,55 | 4,65% | 677,00 |
| 31.03.2026 | 302,20 | 309,55 | 297,55 | 304,40 | 2,28% | - |
| 30.03.2026 | 300,40 | 303,25 | 293,45 | 297,60 | -3,97% | - |
| 27.03.2026 | 308,65 | 310,70 | 302,80 | 309,90 | -0,55% | 800,00 |
| 26.03.2026 | 312,50 | 312,60 | 308,00 | 311,60 | -1,70% | - |
| 25.03.2026 | 316,10 | 318,00 | 314,05 | 317,00 | 1,12% | - |
| 24.03.2026 | 309,30 | 314,55 | 307,40 | 313,50 | -2,29% | - |
| 23.03.2026 | 303,50 | 328,25 | 302,05 | 320,85 | -0,79% | 485,00 |
| 20.03.2026 | 325,25 | 325,35 | 323,40 | 323,40 | -0,66% | 50,00 |
| 19.03.2026 | 322,40 | 329,40 | 314,80 | 325,55 | -0,57% | 408,00 |
| 18.03.2026 | 329,80 | 331,35 | 323,10 | 327,40 | 0,17% | - |
| 17.03.2026 | 324,50 | 330,50 | 324,20 | 326,85 | -0,86% | 5,00 |
| 16.03.2026 | 325,75 | 329,80 | 324,20 | 329,70 | -1,18% | 77,00 |
| 13.03.2026 | 333,15 | 335,05 | 327,75 | 333,65 | 0,92% | - |
| 12.03.2026 | 336,05 | 336,80 | 329,50 | 330,60 | -0,91% | 96,00 |
| 11.03.2026 | 337,05 | 337,25 | 331,90 | 333,65 | 0,26% | 592,00 |
| 10.03.2026 | 332,05 | 335,90 | 327,95 | 332,80 | 2,15% | - |
| 09.03.2026 | 312,70 | 329,30 | 311,75 | 325,80 | -1,82% | - |
| 06.03.2026 | 336,85 | 338,25 | 330,00 | 331,85 | -0,44% | - |
| 05.03.2026 | 337,75 | 340,60 | 331,55 | 333,30 | -3,10% | 800,00 |
| 04.03.2026 | 334,15 | 347,10 | 334,15 | 343,95 | 2,24% | - |
| 03.03.2026 | 340,85 | 340,85 | 322,65 | 336,40 | -2,04% | 877,00 |
| 02.03.2026 | 347,55 | 347,60 | 339,80 | 343,40 | -3,70% | 1.190,00 |
| 27.02.2026 | 360,45 | 360,45 | 355,25 | 356,60 | 0,85% | - |
| 26.02.2026 | 356,15 | 357,75 | 351,90 | 353,60 | -4,06% | 205,00 |
| 25.02.2026 | 361,75 | 370,15 | 361,55 | 368,55 | 6,13% | - |
| 24.02.2026 | 346,25 | 348,10 | 343,80 | 347,25 | 2,54% | 590,00 |
| 23.02.2026 | 343,15 | 343,15 | 337,60 | 338,65 | -1,27% | 766,00 |
| 20.02.2026 | 337,45 | 347,90 | 336,65 | 343,00 | 4,81% | 695,00 |
| 19.02.2026 | 329,05 | 333,65 | 326,25 | 327,25 | 1,49% | 3.099,00 |
| 18.02.2026 | 321,65 | 324,15 | 320,45 | 322,45 | -0,09% | - |