399,200€
-3,22%
Echtzeit-Aktienkurs Keyence Corp.
Bid:
Ask:
Aktienkurse zur Keyence Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2024 | 412,50 | 412,50 | 395,30 | 399,20 | -3,22% | 17,00 |
| 11.11.2024 | 415,35 | 415,35 | 408,90 | 412,50 | -0,69% | - |
| 08.11.2024 | 408,75 | 419,05 | 408,75 | 415,35 | 1,61% | 5,00 |
| 07.11.2024 | 421,30 | 421,30 | 404,15 | 408,75 | -2,98% | 2,00 |
| 06.11.2024 | 415,80 | 429,45 | 415,40 | 421,30 | 1,33% | - |
| 05.11.2024 | 412,00 | 422,10 | 412,00 | 415,75 | 0,91% | - |
| 04.11.2024 | 417,25 | 417,25 | 411,25 | 412,00 | -1,26% | - |
| 01.11.2024 | 413,80 | 419,05 | 410,30 | 417,25 | 0,83% | - |
| 31.10.2024 | 418,75 | 423,35 | 411,90 | 413,80 | -0,71% | - |
| 30.10.2024 | 417,55 | 421,45 | 410,65 | 416,75 | -0,19% | - |
| 29.10.2024 | 399,70 | 430,40 | 399,70 | 417,55 | 4,47% | - |
| 28.10.2024 | 390,10 | 401,85 | 390,10 | 399,70 | 2,46% | 100,00 |
| 25.10.2024 | 389,10 | 395,70 | 383,75 | 390,10 | 0,26% | - |
| 24.10.2024 | 391,50 | 394,20 | 387,95 | 389,10 | -0,61% | - |
| 23.10.2024 | 401,25 | 401,25 | 387,75 | 391,50 | -2,43% | 6,00 |
| 22.10.2024 | 402,85 | 403,25 | 399,05 | 401,25 | -0,40% | - |
| 21.10.2024 | 405,70 | 414,20 | 402,70 | 402,85 | -0,70% | 10,00 |
| 18.10.2024 | 399,60 | 406,05 | 399,60 | 405,70 | 1,53% | - |
| 17.10.2024 | 415,40 | 415,40 | 397,80 | 399,60 | -3,80% | 5,00 |
| 16.10.2024 | 411,20 | 416,10 | 407,45 | 415,40 | -0,14% | 2,00 |
| 15.10.2024 | 424,90 | 425,30 | 414,35 | 416,00 | -1,18% | - |
| 14.10.2024 | 421,10 | 423,70 | 415,00 | 420,95 | -0,04% | 44,00 |
| 11.10.2024 | 423,35 | 423,85 | 416,30 | 421,10 | -0,61% | 2,00 |
| 10.10.2024 | 425,00 | 425,00 | 416,25 | 423,70 | -0,31% | - |
| 09.10.2024 | 420,45 | 425,10 | 420,45 | 425,00 | 1,08% | - |
| 08.10.2024 | 417,40 | 421,60 | 416,80 | 420,45 | -0,84% | 2,00 |
| 07.10.2024 | 432,15 | 432,15 | 419,55 | 424,00 | -1,89% | - |
| 04.10.2024 | 425,50 | 433,45 | 425,50 | 432,15 | 1,56% | - |
| 03.10.2024 | 428,90 | 428,90 | 422,85 | 425,50 | -0,78% | - |
| 02.10.2024 | 431,55 | 431,60 | 424,90 | 428,85 | -0,63% | - |
| 01.10.2024 | 428,65 | 434,05 | 425,90 | 431,55 | 0,68% | - |
| 30.09.2024 | 423,45 | 434,70 | 423,45 | 428,65 | 1,23% | - |
| 27.09.2024 | 442,95 | 442,95 | 421,00 | 423,45 | -4,40% | - |
| 26.09.2024 | 436,20 | 443,45 | 436,20 | 442,95 | 3,26% | 12,00 |
| 25.09.2024 | 429,75 | 430,80 | 423,80 | 428,95 | -0,19% | - |
| 24.09.2024 | 435,70 | 435,70 | 428,50 | 429,75 | -1,37% | - |
| 23.09.2024 | 433,70 | 438,30 | 430,25 | 435,70 | 0,66% | - |
| 20.09.2024 | 427,80 | 437,25 | 427,80 | 432,85 | 1,18% | - |
| 19.09.2024 | 415,60 | 428,70 | 415,60 | 427,80 | 2,94% | 7,00 |
| 18.09.2024 | 415,50 | 418,45 | 409,50 | 415,60 | 0,02% | - |
| 17.09.2024 | 422,00 | 422,00 | 413,80 | 415,50 | -1,54% | - |
| 16.09.2024 | 421,15 | 422,90 | 414,85 | 422,00 | 0,20% | - |
| 13.09.2024 | 419,60 | 424,55 | 418,80 | 421,15 | 0,37% | 25,00 |
| 12.09.2024 | 417,90 | 421,15 | 416,60 | 419,60 | 1,34% | - |
| 11.09.2024 | 404,85 | 414,15 | 403,50 | 414,05 | 2,27% | - |
| 10.09.2024 | 408,40 | 408,40 | 399,60 | 404,85 | -0,87% | - |
| 09.09.2024 | 406,65 | 409,45 | 405,30 | 408,40 | 4,25% | - |
| 06.09.2024 | 418,05 | 418,05 | 391,15 | 391,75 | -6,29% | - |
| 05.09.2024 | 421,10 | 421,10 | 414,85 | 418,05 | -0,72% | - |
| 04.09.2024 | 421,50 | 423,15 | 415,60 | 421,10 | -0,09% | - |
| 03.09.2024 | 431,45 | 433,35 | 416,50 | 421,50 | -2,31% | - |
| 02.09.2024 | 433,15 | 435,30 | 429,65 | 431,45 | -0,39% | - |
| 30.08.2024 | 435,85 | 435,85 | 429,85 | 433,15 | -0,62% | - |
| 29.08.2024 | 431,40 | 440,00 | 431,40 | 435,85 | 1,03% | 6,00 |
| 28.08.2024 | 434,95 | 435,65 | 429,80 | 431,40 | -0,82% | 4,00 |
| 27.08.2024 | 431,45 | 436,30 | 429,60 | 434,95 | 0,81% | 2,00 |
| 26.08.2024 | 438,90 | 438,90 | 430,85 | 431,45 | -1,76% | - |
| 23.08.2024 | 418,00 | 439,20 | 418,00 | 439,20 | 1,47% | - |
| 22.08.2024 | 434,65 | 435,90 | 431,40 | 432,85 | 1,19% | - |
| 21.08.2024 | 411,80 | 430,35 | 411,80 | 427,75 | 2,33% | 48,00 |
| 20.08.2024 | 418,10 | 419,20 | 411,80 | 418,00 | 1,51% | - |
| 19.08.2024 | 411,35 | 412,55 | 406,80 | 411,80 | 1,74% | - |
| 16.08.2024 | 404,05 | 407,55 | 402,95 | 404,75 | 0,17% | - |
| 15.08.2024 | 412,30 | 412,30 | 395,60 | 404,05 | -2,00% | 12,00 |
| 14.08.2024 | 403,15 | 415,10 | 403,15 | 412,30 | 2,27% | 2,00 |
| 13.08.2024 | 378,00 | 404,30 | 377,60 | 403,15 | 7,12% | 2,00 |
| 12.08.2024 | 375,00 | 379,90 | 372,90 | 376,35 | 0,36% | - |
| 09.08.2024 | 379,65 | 379,65 | 370,85 | 375,00 | -1,22% | 2,00 |
| 08.08.2024 | 381,25 | 384,25 | 371,00 | 379,65 | -0,42% | 13,00 |
| 07.08.2024 | 387,90 | 393,45 | 379,50 | 381,25 | -2,07% | - |
| 06.08.2024 | 389,30 | 390,85 | 378,10 | 389,30 | 9,45% | - |
| 05.08.2024 | 349,30 | 360,85 | 334,75 | 355,70 | -4,25% | 24,00 |
| 02.08.2024 | 387,90 | 387,90 | 366,85 | 371,50 | -4,23% | - |
| 01.08.2024 | 397,25 | 400,60 | 383,05 | 387,90 | -3,58% | - |
| 31.07.2024 | 391,15 | 403,10 | 391,15 | 402,30 | 2,85% | 2,00 |
| 30.07.2024 | 391,00 | 392,45 | 387,95 | 391,15 | 0,14% | 11,00 |
| 29.07.2024 | 400,20 | 400,20 | 382,55 | 390,60 | -2,40% | 6,00 |
| 26.07.2024 | 390,85 | 414,45 | 390,85 | 400,20 | 2,39% | - |
| 25.07.2024 | 402,85 | 402,85 | 386,00 | 390,85 | -2,98% | - |
| 24.07.2024 | 409,50 | 412,10 | 402,65 | 402,85 | -1,62% | - |
| 23.07.2024 | 415,10 | 415,10 | 406,70 | 409,50 | -1,35% | 6,00 |
| 22.07.2024 | 420,35 | 420,35 | 411,95 | 415,10 | -1,25% | - |
| 19.07.2024 | 414,80 | 424,15 | 414,80 | 420,35 | 1,34% | - |
| 18.07.2024 | 425,20 | 425,20 | 414,55 | 414,80 | -2,45% | - |
| 17.07.2024 | 431,15 | 431,15 | 424,50 | 425,20 | -1,38% | - |
| 16.07.2024 | 431,45 | 432,55 | 424,65 | 431,15 | -0,07% | - |
| 15.07.2024 | 431,25 | 433,10 | 430,65 | 431,45 | 0,05% | 2,00 |
| 12.07.2024 | 433,60 | 433,60 | 423,05 | 431,25 | -0,54% | - |
| 11.07.2024 | 434,45 | 440,75 | 433,60 | 433,60 | -0,20% | - |
| 10.07.2024 | 430,65 | 435,35 | 430,65 | 434,45 | 0,88% | - |
| 09.07.2024 | 419,85 | 435,95 | 419,85 | 430,65 | 2,57% | - |
| 08.07.2024 | 417,20 | 421,45 | 417,20 | 419,85 | 0,64% | - |
| 05.07.2024 | 419,05 | 419,05 | 415,80 | 417,20 | -0,44% | - |
| 04.07.2024 | 416,45 | 421,25 | 416,45 | 419,05 | 0,62% | - |
| 03.07.2024 | 410,35 | 418,25 | 410,35 | 416,45 | 1,49% | - |
| 02.07.2024 | 406,85 | 412,05 | 406,85 | 410,35 | 0,86% | 3,00 |
| 01.07.2024 | 408,70 | 408,80 | 406,35 | 406,85 | -0,45% | - |
| 28.06.2024 | 409,85 | 411,60 | 407,45 | 408,70 | -0,28% | - |
| 27.06.2024 | 416,85 | 416,85 | 408,75 | 409,85 | -1,68% | - |
| 26.06.2024 | 421,15 | 422,45 | 410,55 | 416,85 | 1,53% | 10,00 |