1.275,000€
-2,82%
Echtzeit-Aktienkurs KLA Corp
Bid:
Ask:
Aktienkurse zur KLA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1.289,30 | 1.297,90 | 1.265,10 | 1.274,00 | -2,90% | - |
| 01.04.2026 | 1.273,40 | 1.324,20 | 1.273,40 | 1.312,00 | 2,95% | 48,00 |
| 31.03.2026 | 1.209,20 | 1.274,40 | 1.207,00 | 1.274,40 | 5,83% | 28,00 |
| 30.03.2026 | 1.249,00 | 1.274,00 | 1.204,20 | 1.204,20 | -3,46% | 37,00 |
| 27.03.2026 | 1.268,00 | 1.273,20 | 1.247,40 | 1.247,40 | -1,39% | 8,00 |
| 26.03.2026 | 1.320,00 | 1.320,00 | 1.261,40 | 1.265,00 | -4,93% | 26,00 |
| 25.03.2026 | 1.362,40 | 1.366,00 | 1.330,60 | 1.330,60 | -2,36% | 21,00 |
| 24.03.2026 | 1.304,00 | 1.362,80 | 1.303,40 | 1.362,80 | 5,01% | 51,00 |
| 23.03.2026 | 1.260,00 | 1.348,40 | 1.260,00 | 1.297,80 | 0,64% | 3,00 |
| 20.03.2026 | 1.296,80 | 1.311,20 | 1.270,80 | 1.289,60 | -0,88% | 1,00 |
| 19.03.2026 | 1.286,20 | 1.301,00 | 1.261,00 | 1.301,00 | 0,87% | 42,00 |
| 18.03.2026 | 1.295,00 | 1.309,40 | 1.278,20 | 1.289,80 | 0,77% | - |
| 17.03.2026 | 1.239,40 | 1.280,00 | 1.239,40 | 1.280,00 | 2,71% | 80,00 |
| 16.03.2026 | 1.246,80 | 1.256,60 | 1.240,80 | 1.246,20 | 0,52% | 42,00 |
| 13.03.2026 | 1.218,00 | 1.255,20 | 1.218,00 | 1.239,80 | 1,57% | - |
| 12.03.2026 | 1.253,00 | 1.259,40 | 1.220,60 | 1.220,60 | -2,85% | 10,00 |
| 11.03.2026 | 1.255,00 | 1.281,20 | 1.245,20 | 1.256,40 | 0,72% | 71,00 |
| 10.03.2026 | 1.228,00 | 1.264,00 | 1.228,00 | 1.247,40 | 1,61% | 9,00 |
| 09.03.2026 | 1.106,20 | 1.227,60 | 1.106,20 | 1.227,60 | 6,40% | 25,00 |
| 06.03.2026 | 1.230,60 | 1.230,60 | 1.153,80 | 1.153,80 | -5,90% | - |
| 05.03.2026 | 1.265,20 | 1.265,20 | 1.204,80 | 1.226,20 | -3,30% | - |
| 04.03.2026 | 1.218,00 | 1.269,80 | 1.218,00 | 1.268,00 | 2,24% | 90,00 |
| 03.03.2026 | 1.294,40 | 1.294,40 | 1.239,80 | 1.240,20 | -5,52% | 52,00 |
| 02.03.2026 | 1.255,00 | 1.312,60 | 1.255,00 | 1.312,60 | 2,04% | 14,00 |
| 27.02.2026 | 1.287,20 | 1.287,20 | 1.272,00 | 1.286,40 | 0,14% | - |
| 26.02.2026 | 1.305,20 | 1.305,20 | 1.257,60 | 1.284,60 | -1,88% | 7,00 |
| 25.02.2026 | 1.268,40 | 1.330,80 | 1.268,40 | 1.309,20 | 2,35% | 43,00 |
| 24.02.2026 | 1.263,20 | 1.289,40 | 1.263,20 | 1.279,20 | 1,77% | 9,00 |
| 23.02.2026 | 1.246,60 | 1.264,00 | 1.236,60 | 1.257,00 | -0,05% | 15,00 |
| 20.02.2026 | 1.248,00 | 1.261,80 | 1.237,00 | 1.257,60 | 0,98% | 17,00 |
| 19.02.2026 | 1.264,60 | 1.264,80 | 1.231,00 | 1.245,40 | -0,84% | 3,00 |
| 18.02.2026 | 1.237,20 | 1.266,00 | 1.237,20 | 1.256,00 | 1,45% | 88,00 |
| 17.02.2026 | 1.220,20 | 1.256,80 | 1.220,20 | 1.238,00 | 0,19% | 70,00 |
| 16.02.2026 | 1.235,20 | 1.235,60 | 1.224,60 | 1.235,60 | 0,65% | 122,00 |
| 13.02.2026 | 1.225,00 | 1.234,60 | 1.211,00 | 1.227,60 | 0,49% | 9,00 |
| 12.02.2026 | 1.249,80 | 1.249,80 | 1.215,40 | 1.221,60 | -1,97% | 5,00 |
| 11.02.2026 | 1.199,60 | 1.252,80 | 1.198,00 | 1.246,20 | 3,78% | 97,00 |
| 10.02.2026 | 1.205,20 | 1.222,60 | 1.194,40 | 1.200,80 | -0,53% | 33,00 |
| 09.02.2026 | 1.215,80 | 1.215,80 | 1.198,20 | 1.207,20 | -0,94% | - |
| 06.02.2026 | 1.145,00 | 1.218,60 | 1.127,20 | 1.218,60 | 8,45% | 49,00 |
| 05.02.2026 | 1.110,00 | 1.135,60 | 1.100,00 | 1.123,60 | 1,44% | 68,00 |
| 04.02.2026 | 1.149,40 | 1.150,40 | 1.097,40 | 1.107,60 | -2,71% | 22,00 |
| 03.02.2026 | 1.212,20 | 1.212,20 | 1.126,60 | 1.138,40 | -4,72% | 163,00 |
| 02.02.2026 | 1.190,00 | 1.201,20 | 1.170,00 | 1.194,80 | -0,80% | 20,00 |
| 30.01.2026 | 1.289,00 | 1.304,20 | 1.204,40 | 1.204,40 | -14,39% | 78,00 |
| 29.01.2026 | 1.380,00 | 1.406,80 | 1.351,80 | 1.406,80 | 3,41% | 158,00 |
| 28.01.2026 | 1.402,00 | 1.402,20 | 1.338,40 | 1.360,40 | 1,60% | 9,00 |
| 27.01.2026 | 1.311,00 | 1.344,20 | 1.310,40 | 1.339,00 | 3,11% | 37,00 |
| 26.01.2026 | 1.267,00 | 1.306,60 | 1.258,80 | 1.298,60 | 1,87% | 1,00 |
| 23.01.2026 | 1.273,80 | 1.278,00 | 1.242,20 | 1.274,80 | -0,13% | 25,00 |
| 22.01.2026 | 1.301,80 | 1.336,00 | 1.276,40 | 1.276,40 | -1,65% | 18,00 |
| 21.01.2026 | 1.273,60 | 1.299,60 | 1.270,00 | 1.297,80 | 2,51% | 20,00 |
| 20.01.2026 | 1.320,00 | 1.320,00 | 1.266,00 | 1.266,00 | -4,45% | 15,00 |
| 19.01.2026 | 1.310,00 | 1.334,20 | 1.310,00 | 1.325,00 | -2,29% | 2,00 |
| 16.01.2026 | 1.347,80 | 1.362,40 | 1.334,00 | 1.356,00 | 1,91% | 106,00 |
| 15.01.2026 | 1.258,20 | 1.348,80 | 1.258,20 | 1.330,60 | 8,71% | 76,00 |
| 14.01.2026 | 1.232,60 | 1.245,00 | 1.206,20 | 1.224,00 | -0,99% | 95,00 |
| 13.01.2026 | 1.230,20 | 1.263,80 | 1.230,20 | 1.236,20 | 1,10% | 23,00 |
| 12.01.2026 | 1.189,40 | 1.222,80 | 1.183,60 | 1.222,80 | 1,68% | 15,00 |
| 09.01.2026 | 1.134,80 | 1.206,40 | 1.132,00 | 1.202,60 | 5,94% | 120,00 |
| 08.01.2026 | 1.151,40 | 1.162,00 | 1.131,20 | 1.135,20 | -2,31% | 36,00 |
| 07.01.2026 | 1.192,20 | 1.192,20 | 1.159,60 | 1.162,00 | -2,48% | 92,00 |
| 06.01.2026 | 1.158,20 | 1.204,00 | 1.158,20 | 1.191,60 | 3,46% | 32,00 |
| 05.01.2026 | 1.099,80 | 1.165,80 | 1.090,40 | 1.151,80 | 5,96% | 110,00 |
| 02.01.2026 | 1.035,20 | 1.087,00 | 1.035,20 | 1.087,00 | 1,74% | 1,00 |
| 30.12.2025 | 1.068,40 | 1.068,40 | 1.068,40 | 1.068,40 | -0,17% | - |
| 29.12.2025 | 1.091,40 | 1.091,40 | 1.070,20 | 1.070,20 | -0,34% | 42,00 |
| 23.12.2025 | 1.068,60 | 1.077,20 | 1.068,60 | 1.073,80 | -0,13% | 5,00 |
| 22.12.2025 | 1.069,80 | 1.078,40 | 1.069,20 | 1.075,20 | 1,22% | 58,00 |
| 19.12.2025 | 1.045,20 | 1.073,20 | 1.044,20 | 1.062,20 | 1,86% | 104,00 |
| 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 |