1.202,900€
5,76%
Echtzeit-Aktienkurs KLA Corp
Bid:
Ask:
Aktienkurse zur KLA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |