410,150€
-0,16%
Echtzeit-Aktienkurs Keyence Corp.
Bid:
Ask:
Aktienkurse zur Keyence Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 410,80 | 410,80 | 410,80 | 410,80 | 1,08% | - |
| 17.09.2024 | 406,40 | 406,40 | 406,40 | 406,40 | -2,54% | - |
| 16.09.2024 | 417,00 | 417,00 | 417,00 | 417,00 | -0,07% | - |
| 13.09.2024 | 417,30 | 417,30 | 417,30 | 417,30 | 0,41% | - |
| 12.09.2024 | 415,60 | 415,60 | 415,60 | 415,60 | 3,46% | - |
| 11.09.2024 | 401,70 | 401,70 | 401,70 | 401,70 | 0,63% | - |
| 10.09.2024 | 399,20 | 399,20 | 399,20 | 399,20 | 0,96% | - |
| 09.09.2024 | 395,40 | 395,40 | 395,40 | 395,40 | -2,23% | - |
| 05.09.2024 | 404,40 | 404,40 | 404,40 | 404,40 | -0,10% | - |
| 16.08.2024 | 404,80 | 404,80 | 404,80 | 404,80 | 2,90% | - |
| 15.08.2024 | 393,40 | 393,40 | 393,40 | 393,40 | -4,47% | - |
| 14.08.2024 | 411,80 | 411,80 | 411,80 | 411,80 | 3,70% | - |
| 13.08.2024 | 397,10 | 397,10 | 397,10 | 397,10 | 9,67% | - |
| 12.08.2024 | 362,10 | 362,10 | 362,10 | 362,10 | -0,66% | - |
| 09.08.2024 | 364,50 | 364,50 | 364,50 | 364,50 | -5,13% | - |
| 07.08.2024 | 384,20 | 384,20 | 384,20 | 384,20 | 1,77% | - |
| 06.08.2024 | 377,50 | 377,50 | 377,50 | 377,50 | 1,26% | - |
| 02.08.2024 | 372,80 | 372,80 | 372,80 | 372,80 | -4,24% | - |
| 01.08.2024 | 389,30 | 389,30 | 389,30 | 389,30 | 0,05% | - |
| 30.07.2024 | 389,10 | 389,10 | 389,10 | 389,10 | 1,59% | - |
| 29.07.2024 | 383,00 | 383,00 | 383,00 | 383,00 | -0,16% | - |
| 26.07.2024 | 383,60 | 383,60 | 383,60 | 383,60 | -2,86% | - |
| 25.07.2024 | 394,90 | 394,90 | 394,90 | 394,90 | -2,66% | - |
| 24.07.2024 | 405,70 | 405,70 | 405,70 | 405,70 | 0,12% | - |
| 23.07.2024 | 405,20 | 405,20 | 405,20 | 405,20 | -1,70% | - |
| 22.07.2024 | 412,20 | 412,20 | 412,20 | 412,20 | -0,94% | - |
| 18.07.2024 | 416,10 | 416,10 | 416,10 | 416,10 | -1,63% | - |
| 17.07.2024 | 423,00 | 423,00 | 423,00 | 423,00 | -0,96% | - |
| 16.07.2024 | 427,10 | 427,10 | 427,10 | 427,10 | -0,44% | - |
| 15.07.2024 | 429,00 | 429,00 | 429,00 | 429,00 | 0,94% | - |
| 12.07.2024 | 425,00 | 425,00 | 425,00 | 425,00 | -1,87% | - |
| 11.07.2024 | 433,10 | 433,10 | 433,10 | 433,10 | 0,74% | - |
| 10.07.2024 | 429,90 | 429,90 | 429,90 | 429,90 | 0,02% | - |
| 09.07.2024 | 429,80 | 429,80 | 429,80 | 429,80 | 2,97% | - |
| 08.07.2024 | 417,40 | 417,40 | 417,40 | 417,40 | 0,87% | - |
| 03.07.2024 | 413,80 | 413,80 | 413,80 | 413,80 | 1,72% | - |
| 02.07.2024 | 406,80 | 406,80 | 406,80 | 406,80 | 1,98% | - |
| 28.06.2024 | 398,90 | 398,90 | 398,90 | 398,90 | -1,58% | - |
| 25.06.2024 | 405,30 | 405,30 | 405,30 | 405,30 | 0,97% | - |
| 24.06.2024 | 401,40 | 401,40 | 401,40 | 401,40 | -0,86% | - |
| 21.06.2024 | 404,90 | 404,90 | 404,90 | 404,90 | 0,42% | - |
| 20.06.2024 | 403,20 | 403,20 | 403,20 | 403,20 | 1,46% | - |
| 17.06.2024 | 397,40 | 397,40 | 397,40 | 397,40 | 0,03% | - |
| 14.06.2024 | 397,30 | 397,30 | 397,30 | 397,30 | -1,59% | - |
| 13.06.2024 | 403,70 | 403,70 | 403,70 | 403,70 | -0,71% | - |
| 12.06.2024 | 406,60 | 406,60 | 406,60 | 406,60 | -0,37% | - |
| 07.06.2024 | 408,10 | 408,10 | 408,10 | 408,10 | 0,64% | - |
| 06.06.2024 | 405,50 | 405,50 | 405,50 | 405,50 | -1,05% | - |
| 05.06.2024 | 409,80 | 409,80 | 409,80 | 409,80 | -1,61% | - |
| 04.06.2024 | 416,50 | 416,50 | 416,50 | 416,50 | 0,10% | - |
| 03.06.2024 | 416,10 | 416,10 | 416,10 | 416,10 | 1,51% | - |
| 31.05.2024 | 409,90 | 409,90 | 409,90 | 409,90 | -0,12% | - |
| 30.05.2024 | 410,40 | 410,40 | 410,40 | 410,40 | 0,39% | - |
| 29.05.2024 | 408,80 | 408,80 | 408,80 | 408,80 | -0,49% | - |
| 28.05.2024 | 410,80 | 410,80 | 410,80 | 410,80 | -1,68% | - |
| 27.05.2024 | 417,80 | 417,80 | 417,80 | 417,80 | -0,59% | - |
| 24.05.2024 | 420,30 | 420,30 | 420,30 | 420,30 | -1,25% | - |
| 23.05.2024 | 425,60 | 425,60 | 425,60 | 425,60 | 1,29% | - |
| 22.05.2024 | 420,20 | 420,20 | 420,20 | 420,20 | 0,26% | - |
| 21.05.2024 | 419,10 | 419,10 | 419,10 | 419,10 | -2,49% | - |
| 17.05.2024 | 429,80 | 429,80 | 429,80 | 429,80 | 3,99% | - |
| 15.05.2024 | 413,30 | 413,30 | 413,30 | 413,30 | -1,20% | - |
| 14.05.2024 | 418,30 | 418,30 | 418,30 | 418,30 | 0,89% | - |
| 10.05.2024 | 414,60 | 414,60 | 414,60 | 414,60 | 1,00% | - |
| 03.05.2024 | 410,50 | 410,50 | 410,50 | 410,50 | -0,85% | - |
| 02.05.2024 | 414,00 | 414,00 | 414,00 | 414,00 | -0,50% | - |
| 30.04.2024 | 416,10 | 416,10 | 416,10 | 416,10 | 0,82% | - |
| 29.04.2024 | 412,70 | 412,70 | 412,70 | 412,70 | 5,98% | - |
| 25.04.2024 | 389,40 | 389,40 | 389,40 | 389,40 | 0,26% | - |
| 24.04.2024 | 388,40 | 388,40 | 388,40 | 388,40 | 0,18% | - |
| 23.04.2024 | 387,70 | 387,70 | 387,70 | 387,70 | 1,15% | - |
| 22.04.2024 | 383,30 | 383,30 | 383,30 | 383,30 | 1,00% | - |
| 19.04.2024 | 379,50 | 379,50 | 379,50 | 379,50 | -2,47% | - |
| 17.04.2024 | 389,10 | 389,10 | 389,10 | 389,10 | -0,56% | - |
| 15.04.2024 | 391,30 | 391,30 | 391,30 | 391,30 | 0,00% | - |
| 12.04.2024 | 391,30 | 391,30 | 391,30 | 391,30 | 0,57% | - |
| 11.04.2024 | 389,10 | 389,10 | 389,10 | 389,10 | -1,37% | - |
| 08.04.2024 | 394,50 | 394,50 | 394,50 | 394,50 | 0,05% | - |
| 05.04.2024 | 394,30 | 394,30 | 394,30 | 394,30 | -4,44% | - |
| 04.04.2024 | 412,60 | 412,60 | 412,60 | 412,60 | -1,29% | - |
| 03.04.2024 | 418,00 | 418,00 | 418,00 | 418,00 | -2,84% | - |
| 02.04.2024 | 430,20 | 430,20 | 430,20 | 430,20 | 0,77% | - |
| 28.03.2024 | 426,90 | 426,90 | 426,90 | 426,90 | 0,31% | - |
| 27.03.2024 | 425,60 | 425,60 | 425,60 | 425,60 | -1,71% | - |
| 26.03.2024 | 433,00 | 433,00 | 433,00 | 433,00 | 1,57% | - |
| 25.03.2024 | 426,30 | 426,30 | 426,30 | 426,30 | -1,91% | - |
| 22.03.2024 | 434,60 | 434,60 | 434,60 | 434,60 | -0,39% | - |
| 21.03.2024 | 436,30 | 436,30 | 436,30 | 436,30 | 1,54% | - |
| 20.03.2024 | 429,70 | 429,70 | 429,70 | 429,70 | -0,26% | - |
| 19.03.2024 | 430,80 | 430,80 | 430,80 | 430,80 | 0,28% | - |
| 18.03.2024 | 429,60 | 429,60 | 429,60 | 429,60 | 2,33% | - |
| 14.03.2024 | 419,80 | 419,80 | 419,80 | 419,80 | -2,53% | - |
| 13.03.2024 | 430,70 | 430,70 | 430,70 | 430,70 | -0,25% | - |
| 12.03.2024 | 431,80 | 431,80 | 431,80 | 431,80 | -0,55% | - |
| 11.03.2024 | 434,20 | 434,20 | 434,20 | 434,20 | -3,12% | - |
| 08.03.2024 | 448,20 | 448,20 | 448,20 | 448,20 | 0,86% | - |
| 07.03.2024 | 444,40 | 444,40 | 444,40 | 444,40 | 0,27% | - |
| 06.03.2024 | 443,20 | 443,20 | 443,20 | 443,20 | -2,12% | - |
| 05.03.2024 | 452,80 | 452,80 | 452,80 | 452,80 | 2,96% | - |
| 04.03.2024 | 439,80 | 439,80 | 439,80 | 439,80 | 1,88% | - |