424,200€
2,60%
Echtzeit-Aktienkurs Keyence Corp.
Bid:
Ask:
Aktienkurse zur Keyence Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 423,60 | 425,50 | 420,70 | 424,45 | 2,55% | 9,00 |
| 18.09.2024 | 413,90 | 413,90 | 413,90 | 413,90 | -0,46% | - |
| 17.09.2024 | 415,80 | 415,80 | 415,80 | 415,80 | -0,83% | - |
| 16.09.2024 | 419,40 | 419,40 | 417,80 | 419,30 | -0,57% | 50,00 |
| 13.09.2024 | 421,70 | 421,70 | 421,70 | 421,70 | 1,20% | - |
| 12.09.2024 | 416,70 | 416,70 | 416,70 | 416,70 | 2,94% | - |
| 11.09.2024 | 404,80 | 404,80 | 404,80 | 404,80 | 1,38% | - |
| 10.09.2024 | 399,30 | 399,30 | 399,30 | 399,30 | -1,19% | - |
| 09.09.2024 | 404,10 | 404,10 | 404,10 | 404,10 | 1,00% | - |
| 06.09.2024 | 400,10 | 400,10 | 400,10 | 400,10 | -3,43% | - |
| 05.09.2024 | 414,30 | 414,30 | 414,30 | 414,30 | -0,98% | - |
| 04.09.2024 | 418,40 | 418,40 | 418,40 | 418,40 | -2,45% | - |
| 03.09.2024 | 428,90 | 428,90 | 428,90 | 428,90 | 0,16% | - |
| 02.09.2024 | 431,10 | 431,10 | 428,20 | 428,20 | -1,59% | - |
| 30.08.2024 | 429,40 | 435,10 | 429,40 | 435,10 | 0,74% | 1,00 |
| 29.08.2024 | 431,90 | 431,90 | 431,90 | 431,90 | -0,18% | - |
| 28.08.2024 | 432,70 | 432,70 | 432,70 | 432,70 | -0,09% | - |
| 27.08.2024 | 433,10 | 433,10 | 433,10 | 433,10 | 0,16% | - |
| 26.08.2024 | 432,40 | 432,40 | 432,40 | 432,40 | -0,83% | - |
| 23.08.2024 | 436,00 | 436,00 | 436,00 | 436,00 | 1,18% | - |
| 22.08.2024 | 432,40 | 434,20 | 430,90 | 430,90 | 1,10% | 57,00 |
| 21.08.2024 | 427,00 | 427,00 | 426,20 | 426,20 | 2,70% | 32,00 |
| 20.08.2024 | 414,40 | 415,00 | 414,40 | 415,00 | 1,27% | 3,00 |
| 19.08.2024 | 409,80 | 409,80 | 409,80 | 409,80 | 0,69% | - |
| 16.08.2024 | 403,70 | 407,00 | 403,70 | 407,00 | 1,88% | 20,00 |
| 15.08.2024 | 394,90 | 399,50 | 394,90 | 399,50 | -3,15% | 20,00 |
| 14.08.2024 | 412,50 | 412,50 | 412,50 | 412,50 | 3,28% | - |
| 13.08.2024 | 400,40 | 400,40 | 399,40 | 399,40 | 7,51% | 16,00 |
| 12.08.2024 | 371,50 | 371,50 | 371,50 | 371,50 | -1,20% | 37,00 |
| 09.08.2024 | 370,80 | 376,00 | 370,80 | 376,00 | 1,21% | 265,00 |
| 08.08.2024 | 371,50 | 371,50 | 371,50 | 371,50 | -3,68% | - |
| 07.08.2024 | 385,70 | 385,70 | 385,70 | 385,70 | -1,10% | - |
| 06.08.2024 | 384,50 | 390,00 | 384,50 | 390,00 | 9,24% | 2,00 |
| 05.08.2024 | 336,20 | 359,90 | 336,20 | 357,00 | -4,34% | 45,00 |
| 02.08.2024 | 373,20 | 373,20 | 373,20 | 373,20 | -3,01% | - |
| 01.08.2024 | 392,30 | 395,40 | 384,80 | 384,80 | -2,38% | 155,00 |
| 31.07.2024 | 394,20 | 394,20 | 394,20 | 394,20 | 0,33% | - |
| 30.07.2024 | 388,50 | 392,90 | 388,50 | 392,90 | 1,42% | 10,00 |
| 29.07.2024 | 387,40 | 387,40 | 387,40 | 387,40 | -3,32% | - |
| 26.07.2024 | 392,30 | 400,70 | 392,30 | 400,70 | 4,38% | 30,00 |
| 25.07.2024 | 397,00 | 397,00 | 383,90 | 383,90 | -5,51% | 20,00 |
| 24.07.2024 | 409,10 | 409,10 | 406,30 | 406,30 | 0,27% | 20,00 |
| 23.07.2024 | 405,20 | 405,20 | 405,20 | 405,20 | -1,36% | - |
| 22.07.2024 | 411,90 | 411,90 | 410,80 | 410,80 | -2,31% | 11,00 |
| 19.07.2024 | 420,50 | 420,50 | 420,50 | 420,50 | 1,13% | - |
| 18.07.2024 | 415,80 | 415,80 | 415,80 | 415,80 | -2,49% | - |
| 17.07.2024 | 426,40 | 426,40 | 426,40 | 426,40 | -0,47% | - |
| 16.07.2024 | 428,40 | 428,40 | 428,40 | 428,40 | -0,16% | - |
| 15.07.2024 | 429,10 | 429,10 | 429,10 | 429,10 | 0,61% | - |
| 12.07.2024 | 427,40 | 427,40 | 426,50 | 426,50 | -2,25% | 21,00 |
| 11.07.2024 | 436,30 | 436,30 | 436,30 | 436,30 | 1,35% | - |
| 10.07.2024 | 430,50 | 430,50 | 430,50 | 430,50 | -0,02% | - |
| 09.07.2024 | 430,60 | 430,60 | 430,60 | 430,60 | 3,73% | - |
| 08.07.2024 | 418,00 | 418,00 | 415,10 | 415,10 | 0,14% | 40,00 |
| 05.07.2024 | 415,60 | 415,60 | 414,50 | 414,50 | -0,91% | 40,00 |
| 04.07.2024 | 418,30 | 418,30 | 418,30 | 418,30 | 1,26% | - |
| 03.07.2024 | 413,10 | 413,10 | 413,10 | 413,10 | 1,25% | - |
| 02.07.2024 | 408,00 | 408,00 | 408,00 | 408,00 | 0,54% | 7,00 |
| 01.07.2024 | 405,80 | 405,80 | 405,80 | 405,80 | -0,42% | - |
| 28.06.2024 | 407,50 | 407,50 | 407,50 | 407,50 | -0,39% | 7,00 |
| 27.06.2024 | 409,10 | 409,10 | 409,10 | 409,10 | -1,68% | - |
| 26.06.2024 | 419,50 | 419,50 | 416,10 | 416,10 | 0,85% | 20,00 |
| 25.06.2024 | 410,00 | 412,60 | 410,00 | 412,60 | 1,53% | 25,00 |
| 24.06.2024 | 406,40 | 406,40 | 406,40 | 406,40 | 0,87% | - |
| 21.06.2024 | 408,70 | 408,70 | 402,90 | 402,90 | -0,42% | 26,00 |
| 20.06.2024 | 404,60 | 404,60 | 404,60 | 404,60 | 0,10% | 50,00 |
| 19.06.2024 | 404,20 | 404,20 | 404,20 | 404,20 | 1,69% | 9,00 |
| 18.06.2024 | 397,50 | 397,50 | 397,50 | 397,50 | -1,49% | - |
| 17.06.2024 | 405,20 | 405,20 | 403,50 | 403,50 | 1,03% | 9,00 |
| 14.06.2024 | 399,40 | 399,40 | 399,40 | 399,40 | -1,04% | - |
| 13.06.2024 | 403,60 | 403,60 | 403,60 | 403,60 | -0,96% | - |
| 12.06.2024 | 407,50 | 407,50 | 407,50 | 407,50 | -1,50% | - |
| 11.06.2024 | 413,70 | 413,70 | 413,70 | 413,70 | -0,36% | - |
| 10.06.2024 | 413,00 | 415,20 | 413,00 | 415,20 | 0,73% | 20,00 |
| 07.06.2024 | 408,50 | 412,20 | 408,50 | 412,20 | 1,20% | 25,00 |
| 06.06.2024 | 407,90 | 410,00 | 407,30 | 407,30 | -0,76% | 30,00 |
| 05.06.2024 | 411,50 | 411,50 | 410,40 | 410,40 | -1,72% | 3,00 |
| 04.06.2024 | 418,80 | 418,80 | 417,60 | 417,60 | 0,31% | 1,00 |
| 03.06.2024 | 416,30 | 416,30 | 416,30 | 416,30 | 1,17% | - |
| 31.05.2024 | 414,50 | 414,50 | 411,50 | 411,50 | 0,49% | 58,00 |
| 30.05.2024 | 410,30 | 410,30 | 409,50 | 409,50 | 0,20% | 100,00 |
| 29.05.2024 | 408,70 | 408,70 | 408,70 | 408,70 | -0,41% | - |
| 28.05.2024 | 410,40 | 410,40 | 410,40 | 410,40 | -1,75% | - |
| 27.05.2024 | 417,70 | 417,70 | 417,70 | 417,70 | -1,60% | - |
| 24.05.2024 | 420,70 | 424,50 | 420,70 | 424,50 | 0,14% | 45,00 |
| 23.05.2024 | 427,50 | 430,90 | 423,90 | 423,90 | 0,66% | 80,00 |
| 22.05.2024 | 421,30 | 421,30 | 421,10 | 421,10 | -0,05% | 15,00 |
| 21.05.2024 | 421,30 | 421,30 | 421,30 | 421,30 | -1,68% | - |
| 20.05.2024 | 428,50 | 428,50 | 428,50 | 428,50 | 0,02% | - |
| 17.05.2024 | 428,40 | 428,40 | 428,40 | 428,40 | 0,30% | - |
| 16.05.2024 | 431,80 | 431,80 | 425,00 | 427,10 | 2,92% | 100,00 |
| 15.05.2024 | 415,10 | 415,10 | 415,00 | 415,00 | -0,62% | 3,00 |
| 14.05.2024 | 418,80 | 418,80 | 417,60 | 417,60 | -1,42% | 30,00 |
| 13.05.2024 | 419,60 | 423,60 | 419,60 | 423,60 | 2,12% | 15,00 |
| 10.05.2024 | 416,60 | 416,60 | 414,80 | 414,80 | 0,19% | 1,00 |
| 09.05.2024 | 414,70 | 414,70 | 414,00 | 414,00 | -1,19% | 15,00 |
| 08.05.2024 | 419,00 | 419,00 | 419,00 | 419,00 | -1,71% | - |
| 07.05.2024 | 426,30 | 426,30 | 426,30 | 426,30 | 2,11% | - |
| 06.05.2024 | 411,70 | 417,50 | 411,70 | 417,50 | 1,16% | 20,00 |
| 03.05.2024 | 412,70 | 412,70 | 412,70 | 412,70 | -0,36% | - |