1.054,900€
1,16%
Echtzeit-Aktienkurs KLA Corp
Bid:
Ask:
Aktienkurse zur KLA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 1.048,30 | 1.063,00 | 1.045,20 | 1.054,30 | 1,10% | - |
| 18.12.2025 | 1.006,80 | 1.049,00 | 1.006,80 | 1.042,80 | 4,69% | 23,00 |
| 17.12.2025 | 1.041,60 | 1.043,80 | 996,10 | 996,10 | -4,59% | 3,00 |
| 16.12.2025 | 1.027,60 | 1.051,00 | 1.027,60 | 1.044,00 | 0,19% | 33,00 |
| 15.12.2025 | 1.025,20 | 1.058,80 | 1.025,20 | 1.042,00 | 2,74% | 13,00 |
| 12.12.2025 | 1.058,00 | 1.058,00 | 1.012,40 | 1.014,20 | -4,39% | 15,00 |
| 11.12.2025 | 1.052,60 | 1.060,80 | 1.024,60 | 1.060,80 | 0,00% | 39,00 |
| 10.12.2025 | 1.048,40 | 1.060,80 | 1.048,40 | 1.060,80 | 0,65% | - |
| 09.12.2025 | 1.052,20 | 1.056,60 | 1.040,40 | 1.054,00 | 0,69% | 62,00 |
| 08.12.2025 | 1.039,00 | 1.058,60 | 1.039,00 | 1.046,80 | 0,63% | 8,00 |
| 05.12.2025 | 1.044,60 | 1.060,00 | 1.034,80 | 1.040,20 | 0,56% | 37,00 |
| 04.12.2025 | 1.034,60 | 1.037,40 | 1.032,80 | 1.034,40 | -0,29% | 27,00 |
| 03.12.2025 | 1.019,20 | 1.037,40 | 997,90 | 1.037,40 | 1,35% | - |
| 02.12.2025 | 990,80 | 1.023,60 | 990,80 | 1.023,60 | 2,65% | 9,00 |
| 01.12.2025 | 1.003,60 | 1.003,60 | 992,50 | 997,20 | -1,68% | 6,00 |
| 28.11.2025 | 997,50 | 1.014,20 | 997,50 | 1.014,20 | 1,50% | 1,00 |
| 27.11.2025 | 994,90 | 999,20 | 994,90 | 999,20 | -0,22% | - |
| 26.11.2025 | 989,40 | 1.001,40 | 989,40 | 1.001,40 | 1,06% | - |
| 25.11.2025 | 985,10 | 990,90 | 967,20 | 990,90 | 0,26% | 25,00 |
| 24.11.2025 | 952,00 | 992,10 | 952,00 | 988,30 | 3,49% | 5,00 |
| 21.11.2025 | 952,50 | 959,50 | 940,50 | 955,00 | 0,33% | 41,00 |
| 20.11.2025 | 1.035,00 | 1.035,00 | 951,90 | 951,90 | -6,07% | 50,00 |
| 19.11.2025 | 964,40 | 1.013,40 | 964,40 | 1.013,40 | 4,56% | 11,00 |
| 18.11.2025 | 966,60 | 978,50 | 956,50 | 969,20 | -0,10% | 17,00 |
| 17.11.2025 | 987,40 | 990,80 | 967,10 | 970,20 | -0,22% | 2,00 |
| 14.11.2025 | 1.000,00 | 1.007,40 | 965,80 | 972,30 | -2,13% | 16,00 |
| 13.11.2025 | 1.031,80 | 1.033,20 | 987,60 | 993,50 | -3,92% | 31,00 |
| 12.11.2025 | 1.028,80 | 1.037,40 | 1.028,80 | 1.034,00 | 0,54% | - |
| 11.11.2025 | 1.046,80 | 1.054,20 | 1.026,80 | 1.028,40 | -2,78% | 6,00 |
| 10.11.2025 | 1.038,60 | 1.057,80 | 1.038,60 | 1.057,80 | 3,85% | 10,00 |
| 07.11.2025 | 1.043,00 | 1.043,00 | 1.004,00 | 1.018,60 | -2,40% | 42,00 |
| 06.11.2025 | 1.060,80 | 1.070,80 | 1.035,40 | 1.043,60 | -2,34% | 17,00 |
| 05.11.2025 | 1.034,20 | 1.069,60 | 1.034,20 | 1.068,60 | 2,77% | 18,00 |
| 04.11.2025 | 1.020,20 | 1.061,60 | 1.020,20 | 1.039,80 | -1,96% | - |
| 03.11.2025 | 1.044,60 | 1.066,60 | 1.044,60 | 1.060,60 | 1,40% | 50,00 |
| 31.10.2025 | 1.047,80 | 1.070,60 | 1.042,20 | 1.046,00 | -0,42% | 49,00 |
| 30.10.2025 | 1.079,20 | 1.079,20 | 1.039,60 | 1.050,40 | 1,00% | 73,00 |
| 29.10.2025 | 1.038,40 | 1.081,20 | 1.038,40 | 1.040,00 | 0,78% | 49,00 |
| 28.10.2025 | 1.046,20 | 1.049,00 | 1.031,20 | 1.032,00 | -0,88% | 22,00 |
| 27.10.2025 | 1.034,80 | 1.049,60 | 1.034,80 | 1.041,20 | 2,16% | 50,00 |
| 24.10.2025 | 998,00 | 1.020,20 | 998,00 | 1.019,20 | 2,28% | 25,00 |
| 23.10.2025 | 958,00 | 1.000,00 | 953,60 | 996,50 | 4,04% | 134,00 |
| 22.10.2025 | 984,10 | 992,00 | 936,50 | 957,80 | -3,66% | 258,00 |
| 21.10.2025 | 985,80 | 994,20 | 985,80 | 994,20 | 0,19% | 69,00 |
| 20.10.2025 | 960,10 | 992,30 | 960,10 | 992,30 | 4,74% | 15,00 |
| 17.10.2025 | 926,70 | 947,40 | 926,70 | 947,40 | 1,14% | 30,00 |
| 16.10.2025 | 935,00 | 949,50 | 927,30 | 936,70 | 1,12% | 5,00 |
| 15.10.2025 | 885,40 | 936,00 | 885,40 | 926,30 | 4,87% | 131,00 |
| 14.10.2025 | 872,70 | 894,90 | 869,90 | 883,30 | -0,35% | 35,00 |
| 13.10.2025 | 866,00 | 892,60 | 866,00 | 886,40 | 4,94% | 13,00 |
| 10.10.2025 | 907,70 | 912,00 | 844,70 | 844,70 | -6,84% | 35,00 |
| 09.10.2025 | 906,30 | 914,60 | 896,10 | 906,70 | -0,74% | 70,00 |
| 08.10.2025 | 931,00 | 940,10 | 912,00 | 913,50 | -1,68% | 31,00 |
| 07.10.2025 | 967,90 | 973,10 | 929,10 | 929,10 | -4,46% | 5,00 |
| 06.10.2025 | 940,20 | 980,80 | 940,20 | 972,50 | 3,15% | 5,00 |
| 03.10.2025 | 950,60 | 962,20 | 942,80 | 942,80 | -2,93% | - |
| 02.10.2025 | 958,80 | 975,10 | 958,80 | 971,30 | 0,90% | - |
| 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% | - |