336,400€
-0,18%
Echtzeit-Aktienkurs Keyence Corp.
Bid:
Ask:
Aktienkurse zur Keyence Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 334,70 | 337,00 | 334,70 | 337,00 | -1,46% | 9,00 |
| 04.03.2026 | 331,60 | 342,00 | 331,60 | 342,00 | 4,84% | 18,00 |
| 03.03.2026 | 339,30 | 339,30 | 325,80 | 326,20 | -4,73% | 70,00 |
| 02.03.2026 | 344,20 | 344,40 | 342,40 | 342,40 | -5,15% | 20,00 |
| 27.02.2026 | 356,10 | 361,00 | 356,10 | 361,00 | 2,12% | 25,00 |
| 26.02.2026 | 353,50 | 353,50 | 353,50 | 353,50 | -1,81% | - |
| 25.02.2026 | 360,00 | 360,00 | 360,00 | 360,00 | 3,42% | - |
| 24.02.2026 | 345,30 | 348,10 | 345,30 | 348,10 | 1,19% | 60,00 |
| 23.02.2026 | 344,00 | 344,00 | 344,00 | 344,00 | 1,44% | 10,00 |
| 20.02.2026 | 335,20 | 339,10 | 335,20 | 339,10 | 3,54% | 4,00 |
| 19.02.2026 | 327,50 | 327,50 | 327,50 | 327,50 | 2,54% | - |
| 18.02.2026 | 319,40 | 319,40 | 319,40 | 319,40 | -1,15% | - |
| 17.02.2026 | 319,60 | 323,10 | 315,00 | 323,10 | 1,70% | 90,00 |
| 16.02.2026 | 318,30 | 322,30 | 317,70 | 317,70 | 4,27% | 21,00 |
| 13.02.2026 | 304,70 | 304,70 | 304,70 | 304,70 | -2,03% | - |
| 12.02.2026 | 311,00 | 311,00 | 311,00 | 311,00 | -1,95% | - |
| 11.02.2026 | 312,00 | 317,20 | 312,00 | 317,20 | 3,56% | 10,00 |
| 10.02.2026 | 306,30 | 306,30 | 306,30 | 306,30 | 0,16% | - |
| 09.02.2026 | 296,40 | 305,80 | 296,40 | 305,80 | 7,15% | 3,00 |
| 06.02.2026 | 285,40 | 285,40 | 285,40 | 285,40 | -2,33% | - |
| 05.02.2026 | 291,00 | 292,20 | 291,00 | 292,20 | -0,88% | 23,00 |
| 04.02.2026 | 294,80 | 294,80 | 294,80 | 294,80 | -3,41% | 5,00 |
| 03.02.2026 | 306,70 | 306,70 | 305,20 | 305,20 | -0,16% | 5,00 |
| 02.02.2026 | 302,10 | 305,70 | 302,10 | 305,70 | -0,29% | 9,00 |
| 30.01.2026 | 306,60 | 306,60 | 306,60 | 306,60 | -3,52% | - |
| 29.01.2026 | 321,95 | 322,20 | 317,70 | 317,80 | -2,13% | 5,00 |
| 28.01.2026 | 320,00 | 324,70 | 320,00 | 324,70 | 1,50% | 1,00 |
| 27.01.2026 | 320,20 | 320,20 | 319,90 | 319,90 | -0,81% | 1,00 |
| 26.01.2026 | 322,50 | 322,50 | 322,50 | 322,50 | 2,09% | 21,00 |
| 23.01.2026 | 316,30 | 316,30 | 315,90 | 315,90 | -0,22% | 1,00 |
| 22.01.2026 | 316,60 | 316,60 | 316,60 | 316,60 | -0,50% | - |
| 21.01.2026 | 318,20 | 318,20 | 318,20 | 318,20 | -2,15% | 2,00 |
| 20.01.2026 | 325,20 | 325,20 | 325,20 | 325,20 | -1,78% | - |
| 19.01.2026 | 331,10 | 331,10 | 331,10 | 331,10 | -0,51% | - |
| 16.01.2026 | 332,50 | 332,80 | 332,50 | 332,80 | 1,28% | 11,00 |
| 15.01.2026 | 328,60 | 328,60 | 328,60 | 328,60 | 4,05% | 5,00 |
| 14.01.2026 | 315,80 | 315,80 | 315,80 | 315,80 | -1,59% | - |
| 13.01.2026 | 317,00 | 321,20 | 317,00 | 320,90 | -1,26% | 79,00 |
| 12.01.2026 | 315,70 | 325,00 | 315,70 | 325,00 | 4,30% | 6,00 |
| 09.01.2026 | 310,30 | 311,60 | 310,30 | 311,60 | 1,83% | 43,00 |
| 08.01.2026 | 306,00 | 306,00 | 306,00 | 306,00 | 0,33% | - |
| 07.01.2026 | 305,00 | 305,00 | 305,00 | 305,00 | -1,55% | - |
| 06.01.2026 | 309,80 | 309,80 | 309,80 | 309,80 | -1,68% | - |
| 05.01.2026 | 308,70 | 315,10 | 308,70 | 315,10 | 0,35% | 16,00 |
| 02.01.2026 | 314,00 | 314,00 | 314,00 | 314,00 | 0,22% | 12,00 |
| 30.12.2025 | 313,30 | 313,30 | 313,30 | 313,30 | -0,73% | 10,00 |
| 29.12.2025 | 315,40 | 315,60 | 315,10 | 315,60 | -0,79% | 42,00 |
| 23.12.2025 | 314,00 | 318,10 | 314,00 | 318,10 | 2,18% | 96,00 |
| 22.12.2025 | 306,70 | 311,30 | 306,70 | 311,30 | 3,53% | 65,00 |
| 19.12.2025 | 300,70 | 300,70 | 300,70 | 300,70 | -3,37% | - |
| 18.12.2025 | 304,30 | 312,90 | 304,30 | 311,20 | 0,97% | 330,00 |
| 17.12.2025 | 304,50 | 308,20 | 304,50 | 308,20 | -0,29% | 30,00 |
| 16.12.2025 | 304,40 | 309,10 | 304,40 | 309,10 | -1,81% | 102,00 |
| 15.12.2025 | 308,10 | 314,80 | 308,10 | 314,80 | 1,84% | 32,00 |
| 12.12.2025 | 305,20 | 309,10 | 305,20 | 309,10 | 3,72% | 10,00 |
| 11.12.2025 | 298,00 | 298,00 | 298,00 | 298,00 | -3,37% | - |
| 10.12.2025 | 301,90 | 308,40 | 301,90 | 308,40 | 3,84% | 12,00 |
| 09.12.2025 | 297,00 | 297,00 | 297,00 | 297,00 | -0,64% | - |
| 08.12.2025 | 300,60 | 300,60 | 298,90 | 298,90 | -1,81% | 4,00 |
| 05.12.2025 | 300,60 | 304,40 | 300,60 | 304,40 | -1,23% | 4,00 |
| 04.12.2025 | 306,00 | 308,60 | 306,00 | 308,20 | 7,16% | 21,00 |
| 03.12.2025 | 287,60 | 287,60 | 287,60 | 287,60 | -0,35% | - |
| 02.12.2025 | 288,60 | 288,60 | 288,60 | 288,60 | -0,35% | - |
| 01.12.2025 | 289,60 | 289,60 | 289,60 | 289,60 | -1,46% | - |
| 28.11.2025 | 293,70 | 293,90 | 293,70 | 293,90 | 0,62% | 35,00 |
| 27.11.2025 | 292,10 | 292,10 | 292,10 | 292,10 | -0,88% | - |
| 26.11.2025 | 294,70 | 294,70 | 294,70 | 294,70 | -0,97% | - |
| 25.11.2025 | 297,60 | 297,60 | 297,60 | 297,60 | -2,55% | - |
| 24.11.2025 | 305,40 | 305,40 | 305,40 | 305,40 | 2,38% | 1,00 |
| 21.11.2025 | 298,30 | 298,30 | 298,30 | 298,30 | 0,51% | - |
| 20.11.2025 | 298,80 | 298,80 | 296,80 | 296,80 | 0,54% | 25,00 |
| 19.11.2025 | 295,20 | 295,20 | 295,20 | 295,20 | 0,37% | - |
| 18.11.2025 | 294,90 | 294,90 | 294,10 | 294,10 | -3,13% | 30,00 |
| 17.11.2025 | 303,60 | 303,60 | 303,60 | 303,60 | -2,97% | - |
| 14.11.2025 | 307,00 | 312,90 | 305,60 | 312,90 | 2,83% | 10,00 |
| 13.11.2025 | 307,00 | 307,00 | 304,30 | 304,30 | -1,97% | 8,00 |
| 12.11.2025 | 310,40 | 310,40 | 310,40 | 310,40 | 0,10% | 10,00 |
| 11.11.2025 | 310,10 | 310,10 | 310,10 | 310,10 | -1,18% | - |
| 10.11.2025 | 309,80 | 313,80 | 309,80 | 313,80 | 2,42% | 3,00 |
| 07.11.2025 | 305,10 | 306,40 | 305,10 | 306,40 | -3,34% | 17,00 |
| 06.11.2025 | 315,00 | 317,00 | 315,00 | 317,00 | 0,35% | 19,00 |
| 05.11.2025 | 315,90 | 315,90 | 315,90 | 315,90 | -0,38% | - |
| 04.11.2025 | 316,30 | 317,10 | 316,30 | 317,10 | -2,10% | 15,00 |
| 03.11.2025 | 322,90 | 323,90 | 318,00 | 323,90 | 0,09% | 88,00 |
| 31.10.2025 | 323,70 | 323,70 | 323,60 | 323,60 | -4,96% | 21,00 |
| 30.10.2025 | 335,80 | 340,50 | 333,90 | 340,50 | -2,74% | 53,00 |
| 29.10.2025 | 348,30 | 354,20 | 348,30 | 350,10 | 2,22% | 65,00 |
| 28.10.2025 | 342,50 | 342,50 | 342,50 | 342,50 | -2,20% | - |
| 27.10.2025 | 347,00 | 350,50 | 347,00 | 350,20 | 1,74% | 56,00 |
| 24.10.2025 | 343,80 | 344,20 | 343,80 | 344,20 | 1,99% | 2,00 |
| 23.10.2025 | 337,50 | 337,50 | 337,50 | 337,50 | -1,86% | - |
| 22.10.2025 | 343,90 | 343,90 | 343,90 | 343,90 | -0,06% | - |
| 21.10.2025 | 344,10 | 344,10 | 344,10 | 344,10 | -0,61% | - |
| 20.10.2025 | 346,20 | 346,20 | 346,20 | 346,20 | 2,73% | - |
| 17.10.2025 | 333,90 | 337,00 | 333,90 | 337,00 | 1,48% | 10,00 |
| 16.10.2025 | 332,10 | 332,10 | 332,10 | 332,10 | -1,10% | - |
| 15.10.2025 | 329,40 | 335,80 | 329,40 | 335,80 | 1,88% | 3,00 |
| 14.10.2025 | 323,30 | 329,60 | 323,30 | 329,60 | 0,12% | 15,00 |
| 13.10.2025 | 329,20 | 329,20 | 329,20 | 329,20 | -3,18% | 1,00 |
| 10.10.2025 | 339,70 | 340,00 | 339,70 | 340,00 | 0,98% | 11,00 |