422,000€
1,96%
Echtzeit-Aktienkurs Keyence Corp.
Bid:
Ask:
Aktienkurse zur Keyence Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 415,60 | 415,60 | 415,60 | 415,60 | 0,41% | - |
| 30.01.2025 | 413,90 | 413,90 | 413,90 | 413,90 | -2,89% | - |
| 29.01.2025 | 426,10 | 426,20 | 426,10 | 426,20 | 1,33% | 35,00 |
| 28.01.2025 | 419,80 | 420,60 | 419,80 | 420,60 | 1,06% | 2,00 |
| 27.01.2025 | 416,20 | 416,20 | 416,20 | 416,20 | -0,74% | - |
| 24.01.2025 | 419,30 | 419,30 | 419,30 | 419,30 | 1,11% | - |
| 23.01.2025 | 414,70 | 414,70 | 414,70 | 414,70 | -0,10% | - |
| 22.01.2025 | 414,50 | 415,10 | 413,50 | 415,10 | 0,31% | 17,00 |
| 21.01.2025 | 413,80 | 413,80 | 413,80 | 413,80 | -0,81% | - |
| 20.01.2025 | 417,70 | 417,70 | 417,20 | 417,20 | 0,07% | 42,00 |
| 17.01.2025 | 412,10 | 416,90 | 412,10 | 416,90 | 3,63% | 372,00 |
| 16.01.2025 | 402,30 | 402,30 | 402,30 | 402,30 | 1,62% | - |
| 15.01.2025 | 395,40 | 395,90 | 395,40 | 395,90 | 2,59% | 30,00 |
| 14.01.2025 | 382,50 | 385,90 | 382,50 | 385,90 | -1,68% | 65,00 |
| 13.01.2025 | 392,50 | 392,50 | 392,50 | 392,50 | 1,19% | - |
| 10.01.2025 | 387,90 | 387,90 | 387,90 | 387,90 | 1,46% | - |
| 09.01.2025 | 381,80 | 382,30 | 381,80 | 382,30 | -3,92% | 1,00 |
| 08.01.2025 | 392,60 | 397,90 | 392,60 | 397,90 | 0,25% | 3,00 |
| 07.01.2025 | 395,50 | 400,90 | 395,50 | 396,90 | 1,64% | 54,00 |
| 06.01.2025 | 386,70 | 390,50 | 386,70 | 390,50 | -0,66% | 3,00 |
| 03.01.2025 | 395,90 | 395,90 | 393,10 | 393,10 | -0,56% | 30,00 |
| 02.01.2025 | 395,30 | 395,30 | 395,30 | 395,30 | 1,07% | 2,00 |
| 30.12.2024 | 391,10 | 391,10 | 391,10 | 391,10 | 0,28% | - |
| 27.12.2024 | 390,00 | 390,00 | 390,00 | 390,00 | -1,52% | - |
| 23.12.2024 | 389,20 | 396,00 | 389,20 | 396,00 | 1,07% | 10,00 |
| 20.12.2024 | 391,80 | 391,80 | 391,80 | 391,80 | -0,96% | - |
| 19.12.2024 | 395,60 | 395,60 | 395,60 | 395,60 | 0,20% | - |
| 18.12.2024 | 397,80 | 397,80 | 394,80 | 394,80 | -0,48% | 9,00 |
| 17.12.2024 | 396,70 | 396,70 | 396,70 | 396,70 | -0,92% | - |
| 16.12.2024 | 396,10 | 400,40 | 396,10 | 400,40 | 1,19% | 8,00 |
| 13.12.2024 | 401,00 | 401,00 | 395,70 | 395,70 | -2,78% | 2,00 |
| 12.12.2024 | 407,00 | 407,00 | 407,00 | 407,00 | -0,25% | - |
| 11.12.2024 | 406,80 | 408,00 | 406,80 | 408,00 | -0,12% | 56,00 |
| 10.12.2024 | 408,50 | 408,50 | 408,50 | 408,50 | 0,34% | - |
| 09.12.2024 | 407,10 | 407,10 | 407,10 | 407,10 | 0,05% | - |
| 06.12.2024 | 406,90 | 406,90 | 406,90 | 406,90 | -1,05% | - |
| 05.12.2024 | 414,00 | 414,60 | 411,20 | 411,20 | -1,03% | 27,00 |
| 04.12.2024 | 415,50 | 415,50 | 415,50 | 415,50 | -0,88% | - |
| 03.12.2024 | 418,40 | 419,20 | 418,40 | 419,20 | 2,27% | 11,00 |
| 02.12.2024 | 409,90 | 409,90 | 409,90 | 409,90 | 1,13% | - |
| 29.11.2024 | 405,30 | 405,30 | 405,30 | 405,30 | 0,40% | - |
| 28.11.2024 | 403,70 | 403,70 | 403,70 | 403,70 | 1,36% | - |
| 27.11.2024 | 398,30 | 398,30 | 398,30 | 398,30 | -0,95% | - |
| 26.11.2024 | 404,50 | 404,50 | 402,10 | 402,10 | -1,49% | 20,00 |
| 25.11.2024 | 407,80 | 409,80 | 407,80 | 408,20 | 1,29% | 16,00 |
| 22.11.2024 | 403,00 | 403,00 | 403,00 | 403,00 | -1,18% | - |
| 21.11.2024 | 403,10 | 408,10 | 401,50 | 407,80 | 3,98% | 25,00 |
| 20.11.2024 | 392,20 | 392,20 | 392,20 | 392,20 | -1,70% | - |
| 19.11.2024 | 399,00 | 399,00 | 399,00 | 399,00 | 0,28% | - |
| 18.11.2024 | 397,90 | 397,90 | 397,90 | 397,90 | 0,30% | - |
| 15.11.2024 | 396,90 | 396,90 | 396,70 | 396,70 | 1,43% | 12,00 |
| 14.11.2024 | 391,10 | 391,10 | 391,10 | 391,10 | 0,23% | - |
| 13.11.2024 | 390,20 | 390,20 | 390,20 | 390,20 | -4,27% | - |
| 12.11.2024 | 405,50 | 407,60 | 405,50 | 407,60 | -0,44% | 29,00 |
| 11.11.2024 | 409,40 | 409,40 | 409,40 | 409,40 | -1,30% | - |
| 08.11.2024 | 414,80 | 414,80 | 414,80 | 414,80 | 3,18% | - |
| 07.11.2024 | 402,00 | 402,00 | 402,00 | 402,00 | -4,03% | - |
| 06.11.2024 | 418,90 | 418,90 | 418,90 | 418,90 | 0,89% | - |
| 05.11.2024 | 414,90 | 415,20 | 414,90 | 415,20 | 0,39% | 20,00 |
| 04.11.2024 | 415,10 | 415,40 | 413,60 | 413,60 | 0,98% | 20,00 |
| 01.11.2024 | 409,60 | 409,60 | 409,60 | 409,60 | -1,68% | - |
| 31.10.2024 | 416,60 | 416,60 | 416,60 | 416,60 | -0,38% | - |
| 30.10.2024 | 418,20 | 418,20 | 418,20 | 418,20 | 1,85% | - |
| 29.10.2024 | 403,80 | 410,60 | 403,80 | 410,60 | 2,78% | 10,00 |
| 28.10.2024 | 399,50 | 399,50 | 399,50 | 399,50 | 1,65% | - |
| 25.10.2024 | 392,10 | 393,00 | 392,10 | 393,00 | 0,61% | 16,00 |
| 24.10.2024 | 390,60 | 390,60 | 390,60 | 390,60 | 0,80% | - |
| 23.10.2024 | 391,40 | 391,40 | 387,50 | 387,50 | -2,91% | 115,00 |
| 22.10.2024 | 399,10 | 399,10 | 399,10 | 399,10 | -1,31% | - |
| 21.10.2024 | 410,30 | 410,30 | 404,40 | 404,40 | 0,57% | 100,00 |
| 18.10.2024 | 402,10 | 402,10 | 402,10 | 402,10 | 1,34% | - |
| 17.10.2024 | 396,10 | 401,10 | 396,10 | 396,80 | -3,48% | 9,00 |
| 16.10.2024 | 407,60 | 411,10 | 407,60 | 411,10 | -2,35% | 50,00 |
| 15.10.2024 | 421,00 | 421,00 | 421,00 | 421,00 | 0,17% | - |
| 14.10.2024 | 417,60 | 420,30 | 417,60 | 420,30 | -0,47% | 20,00 |
| 11.10.2024 | 418,70 | 422,30 | 418,70 | 422,30 | 0,64% | 7,00 |
| 10.10.2024 | 420,50 | 420,50 | 419,60 | 419,60 | -0,45% | 1,00 |
| 09.10.2024 | 421,50 | 421,50 | 421,50 | 421,50 | 1,64% | - |
| 08.10.2024 | 414,70 | 414,70 | 414,70 | 414,70 | -2,26% | - |
| 07.10.2024 | 424,30 | 424,30 | 424,30 | 424,30 | -0,70% | - |
| 04.10.2024 | 427,30 | 427,30 | 427,30 | 427,30 | 0,80% | - |
| 03.10.2024 | 423,90 | 423,90 | 423,90 | 423,90 | -0,35% | - |
| 02.10.2024 | 425,40 | 425,40 | 425,40 | 425,40 | -1,18% | - |
| 01.10.2024 | 430,50 | 430,50 | 430,50 | 430,50 | 0,30% | - |
| 30.09.2024 | 429,20 | 429,20 | 429,20 | 429,20 | -0,76% | - |
| 27.09.2024 | 433,50 | 433,50 | 432,50 | 432,50 | -2,41% | 20,00 |
| 26.09.2024 | 437,80 | 443,20 | 437,80 | 443,20 | 4,33% | 40,00 |
| 25.09.2024 | 424,80 | 424,80 | 424,80 | 424,80 | -1,09% | - |
| 24.09.2024 | 429,50 | 429,50 | 429,50 | 429,50 | -0,97% | - |
| 23.09.2024 | 428,50 | 433,70 | 428,50 | 433,70 | 0,16% | 20,00 |
| 20.09.2024 | 432,90 | 433,00 | 432,90 | 433,00 | 0,91% | 35,00 |
| 19.09.2024 | 420,70 | 429,10 | 420,70 | 429,10 | 3,67% | 47,00 |
| 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% | - |