1.242,800€
1,16%
Echtzeit-Aktienkurs KLA Corp
Bid:
Ask:
Aktienkurse zur KLA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1.237,40 | 1.255,00 | 1.227,40 | 1.242,80 | 1,16% | 179,00 |
| 13.02.2026 | 1.234,80 | 1.258,70 | 1.214,20 | 1.228,50 | -0,17% | 301,00 |
| 12.02.2026 | 1.252,90 | 1.290,00 | 1.209,50 | 1.230,60 | -2,09% | 560,00 |
| 11.02.2026 | 1.204,60 | 1.266,80 | 1.194,80 | 1.256,90 | 4,66% | 696,00 |
| 10.02.2026 | 1.212,70 | 1.230,00 | 1.186,70 | 1.200,90 | -0,68% | 402,00 |
| 09.02.2026 | 1.219,90 | 1.224,60 | 1.196,50 | 1.209,10 | -0,89% | 247,00 |
| 06.02.2026 | 1.135,20 | 1.225,60 | 1.125,40 | 1.219,90 | 8,04% | 657,00 |
| 05.02.2026 | 1.130,00 | 1.143,80 | 1.094,70 | 1.129,10 | 1,70% | 903,00 |
| 04.02.2026 | 1.151,90 | 1.164,50 | 1.090,20 | 1.110,20 | -2,42% | 622,00 |
| 03.02.2026 | 1.206,40 | 1.224,30 | 1.120,60 | 1.137,70 | -5,14% | 734,00 |
| 02.02.2026 | 1.170,00 | 1.215,50 | 1.170,00 | 1.199,30 | -0,79% | 326,00 |
| 30.01.2026 | 1.291,60 | 1.324,20 | 1.195,00 | 1.208,80 | -13,73% | 1.203,00 |
| 29.01.2026 | 1.380,00 | 1.403,20 | 1.348,20 | 1.401,20 | 2,77% | 409,00 |
| 28.01.2026 | 1.403,50 | 1.427,80 | 1.341,40 | 1.363,40 | 1,71% | 1.014,00 |
| 27.01.2026 | 1.319,80 | 1.352,70 | 1.309,30 | 1.340,50 | 2,99% | 357,00 |
| 26.01.2026 | 1.273,00 | 1.309,40 | 1.259,70 | 1.301,60 | 2,14% | 1.615,00 |
| 23.01.2026 | 1.278,20 | 1.292,00 | 1.237,80 | 1.274,30 | -0,65% | 303,00 |
| 22.01.2026 | 1.310,00 | 1.340,00 | 1.276,90 | 1.282,70 | -1,34% | 346,00 |
| 21.01.2026 | 1.279,10 | 1.318,80 | 1.261,20 | 1.300,10 | 2,40% | 315,00 |
| 20.01.2026 | 1.311,00 | 1.325,60 | 1.267,80 | 1.269,60 | -4,53% | 359,00 |
| 19.01.2026 | 1.316,90 | 1.334,60 | 1.310,00 | 1.329,80 | -2,10% | 1.143,00 |
| 16.01.2026 | 1.341,30 | 1.376,40 | 1.325,40 | 1.358,30 | 1,96% | 424,00 |
| 15.01.2026 | 1.266,60 | 1.353,40 | 1.266,60 | 1.332,20 | 9,44% | 1.024,00 |
| 14.01.2026 | 1.239,10 | 1.250,00 | 1.199,00 | 1.217,30 | -1,93% | 374,00 |
| 13.01.2026 | 1.231,10 | 1.260,20 | 1.225,50 | 1.241,30 | 1,21% | 382,00 |
| 12.01.2026 | 1.183,40 | 1.226,60 | 1.179,20 | 1.226,50 | 1,87% | 284,00 |
| 09.01.2026 | 1.138,80 | 1.206,50 | 1.131,40 | 1.204,00 | 5,86% | 379,00 |
| 08.01.2026 | 1.156,90 | 1.167,40 | 1.123,40 | 1.137,40 | -2,24% | 370,00 |
| 07.01.2026 | 1.188,20 | 1.193,00 | 1.157,60 | 1.163,50 | -2,63% | 883,00 |
| 06.01.2026 | 1.167,00 | 1.203,00 | 1.157,00 | 1.194,90 | 3,22% | 411,00 |
| 05.01.2026 | 1.095,10 | 1.170,20 | 1.093,70 | 1.157,60 | 6,20% | 592,00 |
| 02.01.2026 | 1.043,80 | 1.092,30 | 1.035,00 | 1.090,00 | 1,75% | 406,00 |
| 30.12.2025 | 1.071,40 | 1.071,40 | 1.070,90 | 1.071,30 | -0,21% | - |
| 29.12.2025 | 1.088,60 | 1.094,40 | 1.068,80 | 1.073,60 | -0,01% | 647,00 |
| 23.12.2025 | 1.074,00 | 1.080,00 | 1.066,50 | 1.073,70 | -0,28% | 224,00 |
| 22.12.2025 | 1.071,50 | 1.083,50 | 1.065,30 | 1.076,70 | 1,23% | 395,00 |
| 19.12.2025 | 1.048,50 | 1.076,90 | 1.048,30 | 1.063,60 | 2,00% | 356,00 |
| 18.12.2025 | 1.008,40 | 1.050,70 | 1.008,40 | 1.042,70 | 4,42% | 183,00 |
| 17.12.2025 | 1.045,40 | 1.052,20 | 995,20 | 998,55 | -4,47% | 248,00 |
| 16.12.2025 | 1.030,10 | 1.054,50 | 1.025,30 | 1.045,30 | 0,20% | 354,00 |
| 15.12.2025 | 1.032,60 | 1.065,00 | 1.032,60 | 1.043,20 | 2,51% | 139,00 |
| 12.12.2025 | 1.063,30 | 1.063,40 | 1.009,40 | 1.017,70 | -3,21% | 83,00 |
| 11.12.2025 | 1.046,10 | 1.055,50 | 1.015,60 | 1.051,50 | -0,77% | 132,00 |
| 10.12.2025 | 1.053,50 | 1.065,80 | 1.048,60 | 1.059,70 | 0,28% | 99,00 |
| 09.12.2025 | 1.054,80 | 1.063,70 | 1.043,10 | 1.056,70 | 0,59% | 252,00 |
| 08.12.2025 | 1.044,60 | 1.066,50 | 1.043,70 | 1.050,50 | 0,33% | 99,00 |
| 05.12.2025 | 1.039,60 | 1.062,80 | 1.038,80 | 1.047,00 | 0,91% | 104,00 |
| 04.12.2025 | 1.037,10 | 1.045,00 | 1.027,40 | 1.037,60 | -0,28% | 141,00 |
| 03.12.2025 | 1.024,60 | 1.040,50 | 1.002,35 | 1.040,50 | 1,49% | 73,00 |
| 02.12.2025 | 995,25 | 1.030,30 | 994,30 | 1.025,20 | 2,93% | 39,00 |
| 01.12.2025 | 1.010,70 | 1.016,80 | 989,55 | 996,05 | -2,35% | 322,00 |
| 28.11.2025 | 1.003,10 | 1.021,00 | 998,40 | 1.020,00 | 1,81% | 113,00 |
| 27.11.2025 | 999,85 | 1.006,60 | 999,10 | 1.001,90 | -0,32% | 74,00 |
| 26.11.2025 | 994,40 | 1.010,00 | 987,95 | 1.005,10 | 1,40% | 372,00 |
| 25.11.2025 | 980,30 | 992,55 | 957,65 | 991,25 | -0,12% | 190,00 |
| 24.11.2025 | 962,00 | 995,00 | 950,10 | 992,40 | 3,53% | 220,00 |
| 21.11.2025 | 958,40 | 965,30 | 933,30 | 958,60 | -0,21% | 180,00 |
| 20.11.2025 | 1.034,80 | 1.041,70 | 958,50 | 960,60 | -5,48% | 273,00 |
| 19.11.2025 | 968,10 | 1.021,60 | 961,70 | 1.016,30 | 4,50% | 156,00 |
| 18.11.2025 | 970,25 | 984,70 | 948,30 | 972,50 | 0,49% | 343,00 |
| 17.11.2025 | 981,10 | 996,35 | 964,20 | 967,80 | -0,65% | 191,00 |
| 14.11.2025 | 996,45 | 1.011,20 | 965,10 | 974,10 | -2,22% | 817,00 |
| 13.11.2025 | 1.037,00 | 1.038,30 | 987,20 | 996,25 | -3,66% | 251,00 |
| 12.11.2025 | 1.033,50 | 1.047,10 | 1.028,40 | 1.034,10 | 0,45% | 222,00 |
| 11.11.2025 | 1.052,60 | 1.053,00 | 1.022,50 | 1.029,50 | -2,46% | 62,00 |
| 10.11.2025 | 1.043,30 | 1.065,00 | 1.041,20 | 1.055,50 | 2,44% | 115,00 |
| 07.11.2025 | 1.047,70 | 1.051,80 | 1.002,50 | 1.030,40 | -1,35% | 585,00 |
| 06.11.2025 | 1.066,10 | 1.075,80 | 1.033,00 | 1.044,50 | -3,20% | 197,00 |
| 05.11.2025 | 1.039,90 | 1.081,50 | 1.035,30 | 1.079,00 | 3,90% | 71,00 |
| 04.11.2025 | 1.040,00 | 1.070,10 | 1.020,20 | 1.038,50 | -2,00% | 125,00 |
| 03.11.2025 | 1.050,00 | 1.068,20 | 1.044,60 | 1.059,70 | 0,19% | 169,00 |
| 31.10.2025 | 1.054,70 | 1.072,90 | 1.042,50 | 1.057,70 | 0,46% | 113,00 |
| 30.10.2025 | 1.079,20 | 1.107,10 | 1.017,10 | 1.052,90 | 1,65% | 868,00 |
| 29.10.2025 | 1.041,80 | 1.081,30 | 1.021,60 | 1.035,80 | 0,51% | 273,00 |
| 28.10.2025 | 1.048,60 | 1.051,50 | 1.027,60 | 1.030,50 | -1,21% | 209,00 |
| 27.10.2025 | 1.028,50 | 1.049,40 | 1.028,20 | 1.043,10 | 2,25% | 827,00 |
| 24.10.2025 | 1.002,55 | 1.024,20 | 996,90 | 1.020,10 | 2,35% | 138,00 |
| 23.10.2025 | 963,10 | 1.000,30 | 951,40 | 996,70 | 3,85% | 365,00 |
| 22.10.2025 | 989,20 | 994,50 | 938,95 | 959,75 | -3,41% | 196,00 |
| 21.10.2025 | 987,75 | 997,00 | 982,00 | 993,65 | 0,19% | 151,00 |
| 20.10.2025 | 965,00 | 995,50 | 956,60 | 991,80 | 4,62% | 216,00 |
| 17.10.2025 | 930,65 | 950,75 | 915,00 | 948,00 | 1,03% | 199,00 |
| 16.10.2025 | 939,90 | 955,95 | 925,20 | 938,35 | 0,85% | 354,00 |
| 15.10.2025 | 888,15 | 940,70 | 887,75 | 930,40 | 3,80% | 540,00 |
| 14.10.2025 | 876,95 | 898,10 | 860,50 | 896,35 | 1,03% | 280,00 |
| 13.10.2025 | 872,00 | 893,60 | 866,00 | 887,25 | 3,83% | 217,00 |
| 10.10.2025 | 911,80 | 919,40 | 847,65 | 854,50 | -5,78% | 732,00 |
| 09.10.2025 | 916,00 | 920,00 | 896,20 | 906,95 | -0,73% | 443,00 |
| 08.10.2025 | 935,15 | 943,90 | 911,15 | 913,60 | -2,07% | 364,00 |
| 07.10.2025 | 972,00 | 981,20 | 929,40 | 932,90 | -4,25% | 370,00 |
| 06.10.2025 | 944,10 | 983,70 | 944,10 | 974,30 | 3,95% | 262,00 |
| 03.10.2025 | 954,00 | 964,70 | 936,35 | 937,25 | -3,67% | 386,00 |
| 02.10.2025 | 964,35 | 980,00 | 963,20 | 972,95 | 0,77% | 407,00 |
| 01.10.2025 | 914,50 | 966,60 | 906,95 | 965,55 | 5,73% | 444,00 |
| 30.09.2025 | 906,70 | 914,90 | 894,05 | 913,25 | 0,67% | 379,00 |
| 29.09.2025 | 914,90 | 925,20 | 906,80 | 907,15 | -0,53% | 1.089,00 |
| 26.09.2025 | 906,20 | 913,70 | 898,80 | 912,00 | 0,42% | 85,00 |
| 25.09.2025 | 909,90 | 914,40 | 895,40 | 908,15 | -0,29% | 171,00 |
| 24.09.2025 | 909,35 | 916,05 | 900,95 | 910,75 | 0,37% | 142,00 |
| 23.09.2025 | 909,90 | 913,10 | 898,95 | 907,35 | -0,11% | 548,00 |