354,350€
-2,92%
Echtzeit-Aktienkurs Keyence Corp.
Bid:
Ask:
Aktienkurse zur Keyence Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 356,40 | 357,25 | 354,20 | 354,55 | -2,86% | - |
| 04.06.2025 | 361,10 | 365,00 | 361,10 | 365,00 | -0,65% | 8,00 |
| 03.06.2025 | 362,20 | 367,40 | 362,20 | 367,40 | 1,38% | 8,00 |
| 02.06.2025 | 362,40 | 362,40 | 362,40 | 362,40 | -1,12% | - |
| 30.05.2025 | 371,10 | 371,10 | 366,50 | 366,50 | -3,37% | 137,00 |
| 29.05.2025 | 379,30 | 379,30 | 379,30 | 379,30 | 0,88% | - |
| 28.05.2025 | 376,00 | 376,00 | 376,00 | 376,00 | -1,44% | - |
| 27.05.2025 | 377,50 | 381,50 | 377,50 | 381,50 | 0,98% | 4,00 |
| 26.05.2025 | 377,80 | 377,80 | 377,80 | 377,80 | 2,08% | - |
| 23.05.2025 | 376,00 | 376,00 | 370,10 | 370,10 | -1,70% | 100,00 |
| 22.05.2025 | 376,50 | 376,50 | 376,50 | 376,50 | -1,10% | 49,00 |
| 21.05.2025 | 380,70 | 380,70 | 380,70 | 380,70 | -1,48% | - |
| 20.05.2025 | 386,40 | 386,40 | 386,40 | 386,40 | -2,30% | - |
| 19.05.2025 | 394,00 | 395,50 | 394,00 | 395,50 | 1,02% | 13,00 |
| 16.05.2025 | 391,50 | 391,50 | 391,50 | 391,50 | 1,79% | - |
| 15.05.2025 | 384,60 | 384,60 | 384,60 | 384,60 | -0,05% | - |
| 14.05.2025 | 384,80 | 384,80 | 384,80 | 384,80 | -1,11% | - |
| 13.05.2025 | 389,10 | 389,10 | 389,10 | 389,10 | -0,71% | - |
| 12.05.2025 | 390,30 | 391,90 | 390,30 | 391,90 | 0,67% | 52,00 |
| 09.05.2025 | 384,20 | 389,30 | 384,20 | 389,30 | 0,70% | 13,00 |
| 08.05.2025 | 386,60 | 386,60 | 386,60 | 386,60 | -0,41% | - |
| 07.05.2025 | 388,20 | 388,20 | 388,20 | 388,20 | 1,12% | - |
| 06.05.2025 | 383,90 | 383,90 | 383,90 | 383,90 | -0,44% | - |
| 05.05.2025 | 384,30 | 385,60 | 384,30 | 385,60 | 1,39% | 7,00 |
| 02.05.2025 | 380,30 | 380,30 | 380,30 | 380,30 | 3,54% | - |
| 30.04.2025 | 367,30 | 367,30 | 367,30 | 367,30 | -2,62% | - |
| 29.04.2025 | 374,20 | 377,20 | 370,60 | 377,20 | 1,32% | 29,00 |
| 28.04.2025 | 372,10 | 372,30 | 372,10 | 372,30 | -1,61% | 47,00 |
| 25.04.2025 | 374,20 | 378,40 | 374,20 | 378,40 | 3,70% | 3,00 |
| 24.04.2025 | 364,90 | 364,90 | 364,90 | 364,90 | 1,14% | - |
| 23.04.2025 | 360,80 | 360,80 | 360,80 | 360,80 | 0,61% | - |
| 22.04.2025 | 352,80 | 358,60 | 352,80 | 358,60 | 1,76% | 11,00 |
| 17.04.2025 | 352,80 | 352,80 | 352,40 | 352,40 | 0,28% | 4,00 |
| 16.04.2025 | 351,40 | 351,40 | 351,40 | 351,40 | -0,99% | - |
| 15.04.2025 | 351,40 | 355,50 | 351,40 | 354,90 | 1,66% | 28,00 |
| 14.04.2025 | 349,10 | 349,10 | 349,10 | 349,10 | 2,68% | 2,00 |
| 11.04.2025 | 341,80 | 341,80 | 340,00 | 340,00 | -5,61% | 10,00 |
| 10.04.2025 | 360,20 | 360,20 | 360,20 | 360,20 | 9,62% | - |
| 09.04.2025 | 325,70 | 328,60 | 325,70 | 328,60 | -2,26% | 4,00 |
| 08.04.2025 | 328,60 | 336,20 | 328,60 | 336,20 | 7,79% | 5,00 |
| 07.04.2025 | 311,90 | 311,90 | 311,90 | 311,90 | -6,76% | - |
| 04.04.2025 | 336,80 | 336,80 | 334,00 | 334,50 | -3,04% | 11,00 |
| 03.04.2025 | 342,30 | 345,00 | 342,30 | 345,00 | -3,93% | 110,00 |
| 02.04.2025 | 353,90 | 359,10 | 353,90 | 359,10 | 0,56% | 7,00 |
| 01.04.2025 | 354,80 | 359,20 | 354,80 | 357,10 | -1,11% | 32,00 |
| 31.03.2025 | 361,10 | 361,10 | 361,10 | 361,10 | -0,96% | - |
| 28.03.2025 | 367,00 | 367,00 | 364,60 | 364,60 | -3,62% | 46,00 |
| 27.03.2025 | 378,80 | 378,80 | 378,30 | 378,30 | 0,37% | 20,00 |
| 26.03.2025 | 376,90 | 376,90 | 376,90 | 376,90 | 0,51% | - |
| 25.03.2025 | 373,80 | 375,00 | 373,80 | 375,00 | -0,16% | 1,00 |
| 24.03.2025 | 375,60 | 375,60 | 375,60 | 375,60 | -0,34% | - |
| 21.03.2025 | 376,90 | 376,90 | 376,90 | 376,90 | 0,67% | - |
| 20.03.2025 | 375,50 | 375,50 | 374,40 | 374,40 | -0,53% | 12,00 |
| 19.03.2025 | 370,30 | 376,40 | 370,30 | 376,40 | 0,37% | 265,00 |
| 18.03.2025 | 371,80 | 375,00 | 371,80 | 375,00 | -0,05% | 55,00 |
| 17.03.2025 | 375,20 | 375,20 | 375,20 | 375,20 | -0,77% | - |
| 14.03.2025 | 379,10 | 382,80 | 378,10 | 378,10 | 1,59% | 19,00 |
| 13.03.2025 | 372,20 | 372,20 | 372,20 | 372,20 | -0,13% | - |
| 12.03.2025 | 372,70 | 372,70 | 372,70 | 372,70 | -1,92% | - |
| 11.03.2025 | 376,60 | 380,00 | 376,60 | 380,00 | 0,34% | 50,00 |
| 10.03.2025 | 378,70 | 378,70 | 378,70 | 378,70 | -0,13% | 10,00 |
| 07.03.2025 | 379,20 | 379,20 | 379,20 | 379,20 | 0,13% | 8,00 |
| 06.03.2025 | 378,70 | 378,70 | 378,70 | 378,70 | -2,45% | - |
| 05.03.2025 | 388,20 | 388,20 | 388,20 | 388,20 | 0,39% | - |
| 04.03.2025 | 386,70 | 386,70 | 386,70 | 386,70 | -0,87% | - |
| 03.03.2025 | 384,30 | 390,10 | 384,30 | 390,10 | 2,90% | 4,00 |
| 28.02.2025 | 379,10 | 379,10 | 379,10 | 379,10 | -2,72% | - |
| 27.02.2025 | 389,70 | 389,70 | 389,70 | 389,70 | 0,57% | - |
| 26.02.2025 | 387,50 | 387,50 | 387,50 | 387,50 | -1,52% | - |
| 25.02.2025 | 390,80 | 393,50 | 390,80 | 393,50 | -0,81% | 20,00 |
| 24.02.2025 | 396,70 | 396,70 | 396,70 | 396,70 | -0,60% | - |
| 21.02.2025 | 394,80 | 399,10 | 394,80 | 399,10 | -0,87% | 15,00 |
| 20.02.2025 | 398,00 | 402,60 | 398,00 | 402,60 | 1,21% | 8,00 |
| 19.02.2025 | 397,80 | 397,80 | 397,80 | 397,80 | -1,49% | - |
| 18.02.2025 | 403,80 | 403,80 | 403,80 | 403,80 | -1,17% | - |
| 17.02.2025 | 405,40 | 408,60 | 405,40 | 408,60 | 3,23% | 2,00 |
| 14.02.2025 | 395,80 | 395,80 | 395,80 | 395,80 | -0,43% | - |
| 13.02.2025 | 397,50 | 397,50 | 397,50 | 397,50 | 0,13% | - |
| 12.02.2025 | 397,00 | 397,00 | 397,00 | 397,00 | -0,58% | - |
| 11.02.2025 | 399,30 | 399,30 | 399,30 | 399,30 | 0,99% | - |
| 10.02.2025 | 395,40 | 395,40 | 395,40 | 395,40 | -0,73% | - |
| 07.02.2025 | 398,30 | 398,30 | 398,30 | 398,30 | 0,58% | - |
| 06.02.2025 | 394,30 | 396,00 | 394,30 | 396,00 | 0,18% | 9,00 |
| 05.02.2025 | 388,50 | 395,30 | 388,50 | 395,30 | 2,57% | 37,00 |
| 04.02.2025 | 385,40 | 385,40 | 385,40 | 385,40 | -3,38% | - |
| 03.02.2025 | 398,90 | 398,90 | 398,90 | 398,90 | -4,02% | - |
| 31.01.2025 | 415,60 | 415,60 | 415,60 | 415,60 | 0,41% | - |
| 30.01.2025 | 413,90 | 413,90 | 413,90 | 413,90 | -2,89% | - |
| 29.01.2025 | 426,10 | 426,20 | 426,10 | 426,20 | 1,33% | 35,00 |
| 28.01.2025 | 419,80 | 420,60 | 419,80 | 420,60 | 1,06% | 2,00 |
| 27.01.2025 | 416,20 | 416,20 | 416,20 | 416,20 | -0,74% | - |
| 24.01.2025 | 419,30 | 419,30 | 419,30 | 419,30 | 1,11% | - |
| 23.01.2025 | 414,70 | 414,70 | 414,70 | 414,70 | -0,10% | - |
| 22.01.2025 | 414,50 | 415,10 | 413,50 | 415,10 | 0,31% | 17,00 |
| 21.01.2025 | 413,80 | 413,80 | 413,80 | 413,80 | -0,81% | - |
| 20.01.2025 | 417,70 | 417,70 | 417,20 | 417,20 | 0,07% | 42,00 |
| 17.01.2025 | 412,10 | 416,90 | 412,10 | 416,90 | 3,63% | 372,00 |
| 16.01.2025 | 402,30 | 402,30 | 402,30 | 402,30 | 1,62% | - |
| 15.01.2025 | 395,40 | 395,90 | 395,40 | 395,90 | 2,59% | 30,00 |
| 14.01.2025 | 382,50 | 385,90 | 382,50 | 385,90 | -1,68% | 65,00 |