309,850€
-1,04%
Echtzeit-Aktienkurs Keyence Corp.
Bid:
Ask:
Aktienkurse zur Keyence Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 310,80 | 313,10 | 310,80 | 313,10 | -0,16% | 4,00 |
| 25.03.2026 | 313,60 | 313,60 | 313,60 | 313,60 | 1,85% | - |
| 24.03.2026 | 307,90 | 307,90 | 307,90 | 307,90 | 1,68% | - |
| 23.03.2026 | 302,80 | 302,80 | 302,80 | 302,80 | -5,85% | - |
| 20.03.2026 | 321,60 | 321,60 | 321,60 | 321,60 | 0,53% | - |
| 19.03.2026 | 321,80 | 321,80 | 319,90 | 319,90 | -2,74% | 15,00 |
| 18.03.2026 | 328,90 | 328,90 | 328,90 | 328,90 | 1,58% | - |
| 17.03.2026 | 323,80 | 323,80 | 323,80 | 323,80 | -1,88% | - |
| 16.03.2026 | 326,10 | 330,00 | 326,10 | 330,00 | 0,03% | 15,00 |
| 13.03.2026 | 329,90 | 329,90 | 329,90 | 329,90 | -1,52% | - |
| 12.03.2026 | 332,50 | 335,00 | 332,50 | 335,00 | 0,30% | 4,00 |
| 11.03.2026 | 334,00 | 334,00 | 334,00 | 334,00 | 1,46% | - |
| 10.03.2026 | 329,20 | 329,20 | 329,20 | 329,20 | 3,10% | - |
| 09.03.2026 | 316,10 | 319,30 | 314,90 | 319,30 | -4,77% | 57,00 |
| 06.03.2026 | 335,30 | 335,30 | 335,30 | 335,30 | -0,50% | - |
| 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 |