427,900€
-1,11%
Echtzeit-Aktienkurs Keyence Corp.
Bid:
Ask:
Aktienkurse zur Keyence Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 429,60 | 431,60 | 429,60 | 429,80 | -0,67% | 9,00 |
| 08.09.2026 | 432,40 | 432,70 | 432,40 | 432,70 | 0,25% | 1,00 |
| 07.09.2026 | 431,60 | 431,60 | 431,60 | 431,60 | 1,74% | - |
| 04.09.2026 | 424,20 | 424,20 | 424,20 | 424,20 | 0,21% | - |
| 03.09.2026 | 423,30 | 423,30 | 423,30 | 423,30 | -0,40% | - |
| 02.09.2026 | 422,30 | 425,00 | 420,00 | 425,00 | -4,41% | 23,00 |
| 01.09.2026 | 444,60 | 444,60 | 444,60 | 444,60 | -2,07% | - |
| 31.08.2026 | 451,40 | 454,00 | 451,40 | 454,00 | 1,75% | 8,00 |
| 28.08.2026 | 446,20 | 446,20 | 446,20 | 446,20 | 0,38% | - |
| 27.08.2026 | 439,40 | 444,50 | 439,40 | 444,50 | 0,43% | 19,00 |
| 26.08.2026 | 435,70 | 442,60 | 435,70 | 442,60 | -0,70% | 86,00 |
| 25.08.2026 | 438,40 | 445,70 | 438,40 | 445,70 | 3,24% | 64,00 |
| 24.08.2026 | 438,50 | 438,50 | 431,70 | 431,70 | 0,37% | 8,00 |
| 21.08.2026 | 428,10 | 435,10 | 428,10 | 430,10 | -0,28% | 6,00 |
| 20.08.2026 | 431,30 | 431,30 | 431,30 | 431,30 | -1,46% | - |
| 19.08.2026 | 435,10 | 437,70 | 435,10 | 437,70 | -4,29% | 15,00 |
| 18.08.2026 | 457,50 | 457,70 | 451,80 | 457,30 | -2,99% | 224,00 |
| 17.08.2026 | 470,50 | 471,40 | 470,50 | 471,40 | -1,24% | 6,00 |
| 14.08.2026 | 474,50 | 480,10 | 474,50 | 477,30 | 1,68% | 73,00 |
| 13.08.2026 | 469,10 | 472,60 | 469,10 | 469,40 | -2,61% | 100,00 |
| 12.08.2026 | 471,70 | 482,00 | 471,70 | 482,00 | 2,53% | 2,00 |
| 11.08.2026 | 470,10 | 470,10 | 470,10 | 470,10 | -0,38% | - |
| 10.08.2026 | 461,40 | 471,90 | 461,40 | 471,90 | 1,61% | 10,00 |
| 07.08.2026 | 464,40 | 464,40 | 464,40 | 464,40 | -1,82% | - |
| 06.08.2026 | 469,90 | 477,00 | 469,90 | 473,00 | -2,95% | 120,00 |
| 05.08.2026 | 477,30 | 489,60 | 477,30 | 487,40 | 6,09% | 91,00 |
| 04.08.2026 | 457,40 | 459,40 | 457,40 | 459,40 | 1,95% | 25,00 |
| 03.08.2026 | 447,10 | 450,80 | 447,10 | 450,60 | 5,35% | 21,00 |
| 31.07.2026 | 439,60 | 439,60 | 427,70 | 427,70 | -0,23% | 45,00 |
| 30.07.2026 | 422,90 | 429,00 | 422,50 | 428,70 | 4,28% | 33,00 |
| 29.07.2026 | 411,10 | 411,10 | 411,10 | 411,10 | -0,82% | - |
| 28.07.2026 | 375,00 | 414,50 | 375,00 | 414,50 | 5,23% | 10,00 |
| 27.07.2026 | 392,40 | 399,70 | 392,40 | 393,90 | 1,52% | 7,00 |
| 24.07.2026 | 382,50 | 388,00 | 382,50 | 388,00 | 0,41% | 4,00 |
| 23.07.2026 | 386,40 | 386,40 | 386,40 | 386,40 | 0,81% | - |
| 22.07.2026 | 386,70 | 386,70 | 383,30 | 383,30 | -1,06% | 17,00 |
| 21.07.2026 | 388,20 | 388,20 | 387,40 | 387,40 | -1,20% | 10,00 |
| 20.07.2026 | 391,10 | 392,10 | 391,10 | 392,10 | 1,08% | 23,00 |
| 17.07.2026 | 376,50 | 387,90 | 376,50 | 387,90 | -2,24% | 5,00 |
| 16.07.2026 | 397,00 | 397,00 | 396,80 | 396,80 | -5,34% | 9,00 |
| 15.07.2026 | 410,50 | 419,20 | 410,50 | 419,20 | 2,90% | 1,00 |
| 14.07.2026 | 407,40 | 407,40 | 407,40 | 407,40 | 1,09% | - |
| 13.07.2026 | 410,20 | 410,20 | 403,00 | 403,00 | -2,70% | 76,00 |
| 10.07.2026 | 414,20 | 414,20 | 414,20 | 414,20 | -0,29% | - |
| 09.07.2026 | 405,80 | 415,40 | 405,80 | 415,40 | 3,23% | 22,00 |
| 08.07.2026 | 402,40 | 402,40 | 402,40 | 402,40 | -3,73% | - |
| 07.07.2026 | 423,50 | 425,80 | 418,00 | 418,00 | -6,49% | 43,00 |
| 06.07.2026 | 432,80 | 447,10 | 432,80 | 447,00 | 1,57% | 244,00 |
| 03.07.2026 | 430,70 | 440,10 | 430,70 | 440,10 | 0,64% | 20,00 |
| 02.07.2026 | 433,20 | 437,30 | 433,20 | 437,30 | -1,73% | 7,00 |
| 01.07.2026 | 436,70 | 445,00 | 436,70 | 445,00 | 0,56% | 33,00 |
| 30.06.2026 | 441,80 | 442,50 | 441,80 | 442,50 | 3,15% | 60,00 |
| 29.06.2026 | 420,10 | 429,00 | 420,10 | 429,00 | 4,13% | 4,00 |
| 26.06.2026 | 416,70 | 416,70 | 412,00 | 412,00 | -1,67% | 50,00 |
| 25.06.2026 | 422,30 | 422,30 | 419,00 | 419,00 | 0,89% | 20,00 |
| 24.06.2026 | 415,30 | 415,30 | 415,30 | 415,30 | 2,34% | - |
| 23.06.2026 | 409,10 | 409,10 | 405,80 | 405,80 | -4,09% | 60,00 |
| 22.06.2026 | 420,30 | 428,00 | 420,30 | 423,10 | 2,45% | 74,00 |
| 19.06.2026 | 413,00 | 413,00 | 413,00 | 413,00 | -1,01% | - |
| 18.06.2026 | 417,20 | 417,20 | 417,20 | 417,20 | 0,80% | - |
| 17.06.2026 | 405,10 | 413,90 | 405,10 | 413,90 | 2,00% | 184,00 |
| 16.06.2026 | 405,80 | 405,80 | 405,80 | 405,80 | -0,98% | - |
| 15.06.2026 | 406,90 | 411,80 | 406,90 | 409,80 | 4,59% | 321,00 |
| 12.06.2026 | 388,70 | 391,80 | 388,70 | 391,80 | 1,87% | 10,00 |
| 11.06.2026 | 383,00 | 384,60 | 383,00 | 384,60 | -1,61% | 6,00 |
| 10.06.2026 | 390,90 | 390,90 | 390,90 | 390,90 | -1,39% | - |
| 09.06.2026 | 402,00 | 402,00 | 396,40 | 396,40 | -1,47% | 13,00 |
| 08.06.2026 | 402,30 | 402,30 | 402,30 | 402,30 | -3,99% | - |
| 05.06.2026 | 419,80 | 419,80 | 419,00 | 419,00 | -2,01% | 14,00 |
| 04.06.2026 | 427,60 | 427,60 | 427,60 | 427,60 | -2,24% | - |
| 03.06.2026 | 433,50 | 437,40 | 433,50 | 437,40 | 3,28% | 91,00 |
| 02.06.2026 | 421,60 | 423,50 | 421,60 | 423,50 | -3,88% | 157,00 |
| 01.06.2026 | 429,90 | 440,60 | 429,90 | 440,60 | 1,68% | 267,00 |
| 29.05.2026 | 433,40 | 433,40 | 433,30 | 433,30 | 4,74% | 12,00 |
| 28.05.2026 | 404,10 | 413,70 | 404,10 | 413,70 | 0,49% | 20,00 |
| 27.05.2026 | 407,00 | 411,70 | 407,00 | 411,70 | -1,51% | 95,00 |
| 26.05.2026 | 414,30 | 418,00 | 414,30 | 418,00 | -1,58% | 25,00 |
| 25.05.2026 | 424,70 | 424,70 | 424,70 | 424,70 | -0,96% | - |
| 22.05.2026 | 428,80 | 428,80 | 428,80 | 428,80 | 2,41% | - |
| 21.05.2026 | 415,00 | 418,70 | 415,00 | 418,70 | 5,04% | 11,00 |
| 20.05.2026 | 394,50 | 400,30 | 394,50 | 398,60 | -1,85% | 16,00 |
| 19.05.2026 | 405,40 | 408,30 | 405,40 | 406,10 | -1,31% | 26,00 |
| 18.05.2026 | 413,00 | 413,00 | 411,50 | 411,50 | -1,37% | 4,00 |
| 15.05.2026 | 417,20 | 417,20 | 417,20 | 417,20 | -1,79% | 4,00 |
| 14.05.2026 | 420,70 | 424,80 | 420,70 | 424,80 | -0,38% | 4,00 |
| 13.05.2026 | 431,30 | 431,30 | 426,40 | 426,40 | 0,57% | 21,00 |
| 12.05.2026 | 431,10 | 431,10 | 424,00 | 424,00 | -3,90% | 120,00 |
| 11.05.2026 | 444,40 | 444,40 | 441,20 | 441,20 | -3,27% | 88,00 |
| 08.05.2026 | 450,70 | 458,00 | 450,70 | 456,10 | 6,14% | 124,00 |
| 07.05.2026 | 429,70 | 429,70 | 429,70 | 429,70 | -1,22% | - |
| 06.05.2026 | 414,30 | 435,00 | 414,30 | 435,00 | 5,58% | 51,00 |
| 05.05.2026 | 412,00 | 412,00 | 412,00 | 412,00 | 0,76% | - |
| 04.05.2026 | 405,70 | 423,10 | 405,70 | 408,90 | 5,77% | 192,00 |
| 30.04.2026 | 381,40 | 386,60 | 381,40 | 386,60 | -0,62% | 14,00 |
| 29.04.2026 | 389,00 | 389,00 | 389,00 | 389,00 | -0,26% | - |
| 28.04.2026 | 395,70 | 399,50 | 390,00 | 390,00 | -0,43% | 13,00 |
| 27.04.2026 | 390,00 | 392,50 | 386,00 | 391,70 | 11,79% | 366,00 |
| 24.04.2026 | 336,90 | 350,40 | 336,90 | 350,40 | 3,76% | 10,00 |
| 23.04.2026 | 337,70 | 337,70 | 337,70 | 337,70 | -2,23% | - |
| 22.04.2026 | 338,60 | 345,40 | 338,60 | 345,40 | 2,43% | 5,00 |