964,400€
0,19%
Echtzeit-Aktienkurs KLA Corp
Bid:
Ask:
Aktienkurse zur KLA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 912,10 | 962,60 | 910,50 | 962,60 | 6,47% | 19,00 |
| 30.09.2025 | 902,00 | 916,10 | 902,00 | 904,10 | -1,37% | 12,00 |
| 29.09.2025 | 906,00 | 916,70 | 906,00 | 916,70 | 1,43% | 10,00 |
| 26.09.2025 | 903,80 | 903,80 | 903,80 | 903,80 | -0,33% | - |
| 25.09.2025 | 905,90 | 906,80 | 905,60 | 906,80 | -0,25% | 26,00 |
| 24.09.2025 | 905,40 | 909,10 | 905,40 | 909,10 | 0,12% | 3,00 |
| 23.09.2025 | 903,80 | 908,00 | 903,80 | 908,00 | 2,69% | 24,00 |
| 22.09.2025 | 884,20 | 884,20 | 884,20 | 884,20 | -0,20% | - |
| 19.09.2025 | 884,20 | 886,20 | 884,20 | 886,00 | 5,77% | 8,00 |
| 18.09.2025 | 837,70 | 837,70 | 837,70 | 837,70 | -0,31% | - |
| 17.09.2025 | 830,70 | 840,30 | 830,70 | 840,30 | -0,39% | 10,00 |
| 16.09.2025 | 835,60 | 843,60 | 835,60 | 843,60 | 1,21% | 3,00 |
| 15.09.2025 | 819,10 | 833,50 | 819,10 | 833,50 | 2,53% | 6,00 |
| 12.09.2025 | 812,90 | 812,90 | 812,90 | 812,90 | -0,58% | - |
| 11.09.2025 | 797,85 | 820,40 | 794,30 | 817,65 | 2,93% | 15,00 |
| 10.09.2025 | 778,60 | 794,40 | 778,60 | 794,40 | 1,93% | 3,00 |
| 09.09.2025 | 772,40 | 784,35 | 768,90 | 779,35 | 0,80% | - |
| 08.09.2025 | 772,40 | 786,10 | 769,30 | 773,15 | 2,38% | - |
| 05.09.2025 | 745,60 | 755,20 | 745,60 | 755,20 | 4,89% | 1,00 |
| 04.09.2025 | 720,00 | 720,00 | 720,00 | 720,00 | -1,10% | - |
| 03.09.2025 | 721,60 | 728,00 | 721,60 | 728,00 | -2,67% | 1,00 |
| 02.09.2025 | 739,70 | 748,00 | 739,70 | 748,00 | 1,18% | 60,00 |
| 01.09.2025 | 739,30 | 739,30 | 739,30 | 739,30 | -2,89% | - |
| 29.08.2025 | 761,30 | 761,30 | 761,30 | 761,30 | -0,81% | - |
| 28.08.2025 | 761,10 | 767,50 | 761,10 | 767,50 | 0,87% | 10,00 |
| 27.08.2025 | 760,90 | 760,90 | 760,90 | 760,90 | 1,14% | - |
| 26.08.2025 | 752,30 | 752,30 | 752,30 | 752,30 | 1,80% | - |
| 25.08.2025 | 739,00 | 739,00 | 739,00 | 739,00 | -1,28% | - |
| 22.08.2025 | 748,60 | 748,60 | 748,60 | 748,60 | -0,28% | - |
| 21.08.2025 | 750,70 | 750,70 | 750,70 | 750,70 | 0,33% | - |
| 20.08.2025 | 748,20 | 748,20 | 748,20 | 748,20 | -0,69% | - |
| 19.08.2025 | 753,40 | 753,40 | 753,40 | 753,40 | 1,54% | - |
| 18.08.2025 | 742,00 | 742,00 | 742,00 | 742,00 | -2,94% | - |
| 15.08.2025 | 764,50 | 764,50 | 764,50 | 764,50 | -6,65% | - |
| 14.08.2025 | 806,30 | 819,00 | 806,30 | 819,00 | 1,87% | 46,00 |
| 13.08.2025 | 796,30 | 804,00 | 796,30 | 804,00 | 3,01% | 25,00 |
| 12.08.2025 | 780,50 | 780,50 | 780,50 | 780,50 | -0,57% | - |
| 11.08.2025 | 785,00 | 785,00 | 785,00 | 785,00 | 0,73% | 1,00 |
| 08.08.2025 | 780,30 | 780,30 | 779,30 | 779,30 | 2,89% | 3,00 |
| 07.08.2025 | 757,40 | 757,40 | 757,40 | 757,40 | -0,60% | - |
| 06.08.2025 | 762,00 | 762,00 | 762,00 | 762,00 | -3,59% | - |
| 05.08.2025 | 790,40 | 790,40 | 790,40 | 790,40 | 3,39% | - |
| 04.08.2025 | 764,50 | 764,50 | 764,50 | 764,50 | 0,72% | - |
| 01.08.2025 | 759,00 | 759,00 | 759,00 | 759,00 | -4,20% | - |
| 31.07.2025 | 792,30 | 792,30 | 792,30 | 792,30 | 0,27% | - |
| 30.07.2025 | 790,20 | 790,20 | 790,20 | 790,20 | -0,57% | - |
| 29.07.2025 | 794,70 | 794,70 | 794,70 | 794,70 | 2,30% | - |
| 28.07.2025 | 768,80 | 776,80 | 768,80 | 776,80 | 2,78% | 20,00 |
| 25.07.2025 | 755,80 | 755,80 | 755,80 | 755,80 | -0,55% | - |
| 24.07.2025 | 765,00 | 765,00 | 760,00 | 760,00 | 0,14% | 70,00 |
| 23.07.2025 | 758,90 | 758,90 | 758,90 | 758,90 | -4,95% | - |
| 22.07.2025 | 798,40 | 798,40 | 798,40 | 798,40 | -0,82% | - |
| 21.07.2025 | 797,20 | 805,00 | 797,20 | 805,00 | -0,53% | 18,00 |
| 18.07.2025 | 804,30 | 809,30 | 804,30 | 809,30 | -0,28% | 1,00 |
| 17.07.2025 | 800,70 | 811,60 | 800,70 | 811,60 | 2,09% | 1,00 |
| 16.07.2025 | 795,00 | 795,00 | 795,00 | 795,00 | 0,00% | - |
| 15.07.2025 | 795,00 | 795,00 | 795,00 | 795,00 | 0,45% | - |
| 14.07.2025 | 784,40 | 791,40 | 784,40 | 791,40 | 0,34% | 10,00 |
| 11.07.2025 | 788,70 | 788,70 | 788,70 | 788,70 | 1,13% | - |
| 10.07.2025 | 779,90 | 779,90 | 779,90 | 779,90 | -1,40% | - |
| 09.07.2025 | 780,00 | 791,00 | 780,00 | 791,00 | 2,99% | 35,00 |
| 08.07.2025 | 773,60 | 773,60 | 768,00 | 768,00 | -0,48% | 9,00 |
| 07.07.2025 | 771,70 | 771,70 | 771,70 | 771,70 | -1,20% | - |
| 04.07.2025 | 778,10 | 781,10 | 778,10 | 781,10 | 0,45% | 3,00 |
| 03.07.2025 | 777,60 | 777,60 | 777,60 | 777,60 | 2,26% | - |
| 02.07.2025 | 760,40 | 760,40 | 760,40 | 760,40 | 0,56% | - |
| 01.07.2025 | 756,20 | 756,20 | 756,20 | 756,20 | -0,53% | - |
| 30.06.2025 | 760,20 | 760,20 | 760,20 | 760,20 | -1,27% | - |
| 27.06.2025 | 770,00 | 770,00 | 770,00 | 770,00 | 0,97% | - |
| 26.06.2025 | 762,60 | 762,60 | 762,60 | 762,60 | 0,08% | - |
| 25.06.2025 | 762,00 | 762,00 | 762,00 | 762,00 | 3,11% | - |
| 24.06.2025 | 739,00 | 739,00 | 739,00 | 739,00 | 0,83% | - |
| 23.06.2025 | 732,90 | 732,90 | 732,90 | 732,90 | -1,80% | - |
| 20.06.2025 | 746,30 | 746,30 | 746,30 | 746,30 | -1,28% | - |
| 19.06.2025 | 754,40 | 756,00 | 754,40 | 756,00 | -2,01% | 7,00 |
| 18.06.2025 | 772,70 | 772,70 | 771,50 | 771,50 | 0,76% | 3,00 |
| 17.06.2025 | 765,70 | 765,70 | 765,70 | 765,70 | 1,08% | - |
| 16.06.2025 | 757,50 | 757,50 | 757,50 | 757,50 | 1,00% | 30,00 |
| 13.06.2025 | 745,10 | 750,00 | 745,10 | 750,00 | -0,11% | 60,00 |
| 12.06.2025 | 750,80 | 750,80 | 750,80 | 750,80 | 0,37% | - |
| 11.06.2025 | 744,50 | 755,70 | 744,50 | 748,00 | 1,58% | 92,00 |
| 10.06.2025 | 721,80 | 736,40 | 721,80 | 736,40 | 4,77% | 15,00 |
| 09.06.2025 | 702,90 | 702,90 | 702,90 | 702,90 | 1,65% | - |
| 06.06.2025 | 691,50 | 691,50 | 691,50 | 691,50 | 1,45% | - |
| 05.06.2025 | 681,60 | 681,60 | 681,60 | 681,60 | 0,44% | - |
| 04.06.2025 | 678,60 | 678,60 | 678,60 | 678,60 | 2,62% | - |
| 03.06.2025 | 661,30 | 661,30 | 661,30 | 661,30 | 0,43% | - |
| 02.06.2025 | 658,50 | 658,50 | 658,50 | 658,50 | -3,29% | - |
| 30.05.2025 | 680,90 | 680,90 | 680,90 | 680,90 | -2,73% | - |
| 29.05.2025 | 700,00 | 700,00 | 700,00 | 700,00 | 0,89% | - |
| 28.05.2025 | 693,80 | 693,80 | 693,80 | 693,80 | 2,33% | - |
| 27.05.2025 | 664,30 | 678,00 | 664,30 | 678,00 | 1,79% | 10,00 |
| 26.05.2025 | 666,10 | 666,10 | 666,10 | 666,10 | 0,24% | - |
| 23.05.2025 | 672,90 | 672,90 | 664,50 | 664,50 | -2,18% | 135,00 |
| 22.05.2025 | 683,70 | 685,10 | 679,30 | 679,30 | -1,58% | 27,00 |
| 21.05.2025 | 690,20 | 690,20 | 690,20 | 690,20 | 0,45% | - |
| 20.05.2025 | 687,10 | 687,10 | 687,10 | 687,10 | -1,32% | - |
| 19.05.2025 | 696,30 | 696,30 | 696,30 | 696,30 | -1,54% | - |
| 16.05.2025 | 715,50 | 715,50 | 707,20 | 707,20 | -0,70% | 5,00 |
| 15.05.2025 | 712,20 | 712,20 | 712,20 | 712,20 | 0,66% | - |