1.005,300€
0,34%
Echtzeit-Aktienkurs KLA Corp
Bid:
Ask:
Aktienkurse zur KLA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 889,35 | 909,60 | 866,15 | 908,35 | 1,93% | 109,00 |
| 19.09.2025 | 889,40 | 897,50 | 876,15 | 891,15 | 0,39% | 73,00 |
| 18.09.2025 | 844,25 | 914,40 | 840,00 | 887,65 | 6,05% | 251,00 |
| 17.09.2025 | 835,60 | 843,25 | 825,45 | 837,05 | 0,14% | 45,00 |
| 16.09.2025 | 842,10 | 848,00 | 823,70 | 835,90 | -0,47% | 486,00 |
| 15.09.2025 | 822,65 | 840,60 | 819,70 | 839,85 | 2,21% | 514,00 |
| 12.09.2025 | 817,15 | 826,20 | 813,45 | 821,70 | 0,50% | 54,00 |
| 11.09.2025 | 797,10 | 820,15 | 794,40 | 817,60 | 3,18% | 393,00 |
| 10.09.2025 | 786,60 | 795,20 | 780,70 | 792,40 | 1,13% | 147,00 |
| 09.09.2025 | 771,80 | 787,40 | 769,20 | 783,55 | 1,47% | 15,00 |
| 08.09.2025 | 776,55 | 784,85 | 771,95 | 772,20 | 0,07% | 86,00 |
| 05.09.2025 | 751,20 | 771,70 | 746,05 | 771,65 | 3,00% | 37,00 |
| 04.09.2025 | 724,60 | 752,95 | 720,50 | 749,20 | 3,49% | 16,00 |
| 03.09.2025 | 723,95 | 730,70 | 712,90 | 723,90 | -0,30% | 444,00 |
| 02.09.2025 | 742,10 | 745,30 | 718,50 | 726,05 | -2,64% | 82,00 |
| 01.09.2025 | 743,45 | 748,30 | 739,50 | 745,75 | 0,13% | 68,00 |
| 29.08.2025 | 762,80 | 763,20 | 739,00 | 744,80 | -2,67% | 687,00 |
| 28.08.2025 | 761,20 | 767,60 | 758,50 | 765,25 | 0,08% | 98,00 |
| 27.08.2025 | 764,75 | 770,90 | 758,35 | 764,65 | 0,16% | 498,00 |
| 26.08.2025 | 754,90 | 765,30 | 752,75 | 763,40 | 0,81% | - |
| 25.08.2025 | 743,65 | 760,80 | 740,45 | 757,30 | 2,01% | 82,00 |
| 22.08.2025 | 752,20 | 765,40 | 742,15 | 742,35 | -1,18% | 18,00 |
| 21.08.2025 | 754,95 | 758,65 | 746,10 | 751,20 | -0,38% | 8,00 |
| 20.08.2025 | 749,45 | 762,00 | 738,80 | 754,10 | 0,28% | 576,00 |
| 19.08.2025 | 755,95 | 762,05 | 750,10 | 752,00 | -0,63% | 26,00 |
| 18.08.2025 | 748,50 | 757,60 | 745,10 | 756,80 | 1,22% | 85,00 |
| 15.08.2025 | 763,50 | 785,70 | 746,40 | 747,65 | -8,83% | 1.009,00 |
| 14.08.2025 | 810,00 | 823,40 | 802,05 | 820,10 | 1,03% | 187,00 |
| 13.08.2025 | 803,15 | 813,60 | 798,90 | 811,75 | 1,41% | 181,00 |
| 12.08.2025 | 782,95 | 804,15 | 782,95 | 800,45 | 1,99% | 28,00 |
| 11.08.2025 | 784,45 | 802,60 | 781,60 | 784,85 | -0,11% | 314,00 |
| 08.08.2025 | 783,70 | 788,00 | 777,45 | 785,75 | 0,40% | 5,00 |
| 07.08.2025 | 762,75 | 787,55 | 761,90 | 782,65 | 2,72% | 299,00 |
| 06.08.2025 | 764,80 | 766,15 | 747,40 | 761,95 | -0,14% | 59,00 |
| 05.08.2025 | 795,35 | 799,70 | 757,60 | 763,05 | -3,56% | 90,00 |
| 04.08.2025 | 769,35 | 793,30 | 765,40 | 791,25 | 3,24% | 48,00 |
| 01.08.2025 | 764,50 | 780,00 | 743,70 | 766,45 | -0,41% | 392,00 |
| 31.07.2025 | 801,30 | 804,80 | 761,35 | 769,60 | -4,93% | 187,00 |
| 30.07.2025 | 794,65 | 809,70 | 789,00 | 809,50 | 2,05% | 42,00 |
| 29.07.2025 | 799,15 | 812,05 | 792,30 | 793,25 | -0,35% | 123,00 |
| 28.07.2025 | 773,35 | 802,85 | 773,30 | 796,00 | 3,61% | 236,00 |
| 25.07.2025 | 759,10 | 770,75 | 757,70 | 768,25 | -0,06% | 144,00 |
| 24.07.2025 | 763,80 | 776,20 | 759,65 | 768,70 | 0,93% | 137,00 |
| 23.07.2025 | 761,45 | 768,00 | 751,05 | 761,60 | 0,38% | 119,00 |
| 22.07.2025 | 802,70 | 804,00 | 757,60 | 758,75 | -5,33% | 68,00 |
| 21.07.2025 | 804,10 | 808,35 | 795,25 | 801,50 | 0,02% | 76,00 |
| 18.07.2025 | 807,00 | 810,10 | 795,55 | 801,30 | -0,79% | 1,00 |
| 17.07.2025 | 804,15 | 826,20 | 790,35 | 807,65 | 0,65% | 360,00 |
| 16.07.2025 | 798,45 | 804,80 | 770,20 | 802,45 | -0,66% | 603,00 |
| 15.07.2025 | 805,15 | 812,60 | 795,65 | 807,75 | 2,24% | 201,00 |
| 14.07.2025 | 785,75 | 794,75 | 776,50 | 790,05 | -0,08% | 96,00 |
| 11.07.2025 | 792,35 | 795,25 | 786,10 | 790,65 | -0,48% | 45,00 |