335,200€
0,92%
Echtzeit-Aktienkurs Keyence Corp.
Bid:
Ask:
Aktienkurse zur Keyence Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 332,25 | 336,55 | 332,25 | 335,20 | 0,92% | - |
| 03.07.2025 | 330,25 | 332,20 | 329,50 | 332,15 | 0,59% | - |
| 02.07.2025 | 332,95 | 332,95 | 329,55 | 330,20 | -0,89% | 26,00 |
| 01.07.2025 | 339,80 | 339,80 | 333,15 | 333,15 | -1,99% | - |
| 30.06.2025 | 349,75 | 349,75 | 339,40 | 339,90 | -2,34% | - |
| 27.06.2025 | 340,55 | 352,45 | 340,55 | 348,05 | 2,37% | - |
| 26.06.2025 | 328,35 | 347,95 | 328,35 | 340,00 | 3,66% | - |
| 25.06.2025 | 334,75 | 334,75 | 325,15 | 328,00 | -2,02% | - |
| 24.06.2025 | 331,55 | 334,85 | 331,35 | 334,75 | 1,81% | 60,00 |
| 23.06.2025 | 331,35 | 332,95 | 327,70 | 328,80 | -0,83% | 6,00 |
| 20.06.2025 | 333,55 | 337,05 | 331,55 | 331,55 | -0,94% | 6,00 |
| 19.06.2025 | 346,50 | 346,50 | 334,70 | 334,70 | -3,41% | - |
| 18.06.2025 | 339,40 | 348,30 | 339,40 | 346,50 | 1,78% | - |
| 17.06.2025 | 347,30 | 347,30 | 339,05 | 340,45 | -1,97% | - |
| 16.06.2025 | 348,90 | 348,90 | 346,60 | 347,30 | -0,46% | 1,00 |
| 13.06.2025 | 353,60 | 353,60 | 348,60 | 348,90 | -1,52% | - |
| 12.06.2025 | 357,80 | 359,45 | 353,25 | 354,30 | -1,47% | 3,00 |
| 11.06.2025 | 358,70 | 365,80 | 358,70 | 359,60 | 0,03% | - |
| 10.06.2025 | 365,35 | 365,65 | 359,40 | 359,50 | 1,58% | - |
| 09.06.2025 | 354,80 | 357,45 | 353,40 | 353,90 | 0,30% | - |
| 06.06.2025 | 353,70 | 355,05 | 351,90 | 352,85 | -0,24% | - |
| 05.06.2025 | 361,60 | 361,60 | 353,30 | 353,70 | -2,31% | - |
| 04.06.2025 | 365,20 | 365,20 | 360,65 | 362,05 | -0,85% | - |
| 03.06.2025 | 369,05 | 369,05 | 363,30 | 365,15 | -0,75% | - |
| 02.06.2025 | 368,95 | 368,95 | 363,10 | 367,90 | -0,01% | 100,00 |
| 30.05.2025 | 376,30 | 376,30 | 366,05 | 367,95 | -2,52% | - |
| 29.05.2025 | 378,25 | 382,10 | 374,55 | 377,45 | -0,13% | - |
| 28.05.2025 | 382,15 | 382,15 | 372,80 | 377,95 | -0,96% | 4,00 |
| 27.05.2025 | 379,15 | 382,95 | 378,30 | 381,60 | 0,65% | - |
| 26.05.2025 | 376,10 | 381,70 | 375,20 | 379,15 | 0,57% | - |
| 23.05.2025 | 377,00 | 380,10 | 369,45 | 377,00 | -0,01% | 100,00 |
| 22.05.2025 | 376,20 | 380,10 | 375,40 | 377,05 | -0,55% | - |
| 21.05.2025 | 387,80 | 387,80 | 376,90 | 379,15 | -2,23% | - |
| 20.05.2025 | 394,90 | 394,90 | 386,75 | 387,80 | -1,80% | - |
| 19.05.2025 | 395,20 | 396,55 | 390,35 | 394,90 | -0,08% | 40,00 |
| 16.05.2025 | 388,00 | 395,75 | 388,00 | 395,20 | 1,84% | 19,00 |
| 15.05.2025 | 382,15 | 389,35 | 382,15 | 388,05 | 0,75% | 21,00 |
| 14.05.2025 | 388,50 | 388,50 | 383,00 | 385,15 | -1,26% | - |
| 13.05.2025 | 394,55 | 394,55 | 387,95 | 390,05 | -0,66% | 52,00 |
| 12.05.2025 | 384,80 | 395,80 | 384,80 | 392,65 | 1,63% | - |
| 09.05.2025 | 388,70 | 388,70 | 384,80 | 386,35 | -0,77% | - |
| 08.05.2025 | 390,65 | 392,50 | 387,60 | 389,35 | -0,74% | - |
| 07.05.2025 | 383,05 | 393,05 | 383,05 | 392,25 | 1,99% | - |
| 06.05.2025 | 384,30 | 386,05 | 384,15 | 384,60 | -0,32% | - |
| 05.05.2025 | 386,25 | 389,00 | 384,55 | 385,85 | 0,00% | 5,00 |
| 02.05.2025 | 371,30 | 385,85 | 371,30 | 385,85 | 3,96% | - |
| 30.04.2025 | 375,70 | 375,70 | 365,15 | 371,15 | -1,16% | - |
| 29.04.2025 | 371,00 | 375,65 | 371,00 | 375,50 | 0,87% | - |
| 28.04.2025 | 367,60 | 382,71 | 367,60 | 372,25 | -1,04% | 5,00 |
| 25.04.2025 | 367,60 | 381,05 | 367,60 | 376,15 | 2,31% | - |
| 24.04.2025 | 367,80 | 371,80 | 364,45 | 367,65 | -0,04% | - |
| 23.04.2025 | 359,75 | 369,75 | 359,75 | 367,80 | 2,25% | - |
| 22.04.2025 | 357,35 | 361,55 | 344,95 | 359,70 | 0,66% | - |
| 17.04.2025 | 356,35 | 360,30 | 353,60 | 357,35 | 0,27% | 56,00 |
| 16.04.2025 | 356,40 | 365,10 | 352,25 | 356,40 | -0,01% | - |
| 15.04.2025 | 351,05 | 357,30 | 351,05 | 356,45 | 1,54% | - |
| 14.04.2025 | 346,30 | 352,70 | 344,25 | 351,05 | 1,99% | - |
| 11.04.2025 | 349,10 | 349,10 | 335,35 | 344,20 | -1,40% | 6,00 |
| 10.04.2025 | 363,85 | 364,40 | 340,70 | 349,10 | 0,59% | - |
| 09.04.2025 | 328,60 | 348,10 | 317,65 | 347,05 | 5,50% | 2,00 |
| 08.04.2025 | 330,10 | 344,90 | 327,50 | 328,95 | 1,04% | 16,00 |
| 07.04.2025 | 315,15 | 329,60 | 308,30 | 325,55 | -0,34% | 21,00 |
| 04.04.2025 | 342,15 | 342,15 | 325,30 | 326,65 | -4,64% | - |
| 03.04.2025 | 357,25 | 357,25 | 341,20 | 342,55 | -4,22% | 8,00 |
| 02.04.2025 | 359,20 | 359,20 | 353,10 | 357,65 | -0,53% | - |
| 01.04.2025 | 365,10 | 376,20 | 354,15 | 359,55 | -1,52% | 11,00 |
| 31.03.2025 | 363,70 | 365,50 | 360,10 | 365,10 | 0,29% | 30,00 |
| 28.03.2025 | 377,60 | 377,60 | 363,85 | 364,05 | -3,59% | 6,00 |
| 27.03.2025 | 374,20 | 387,10 | 374,20 | 377,60 | 0,80% | - |
| 26.03.2025 | 380,65 | 381,50 | 373,85 | 374,60 | -1,69% | - |
| 25.03.2025 | 380,75 | 381,55 | 372,85 | 381,05 | -0,03% | - |
| 24.03.2025 | 378,10 | 383,05 | 376,90 | 381,15 | 0,69% | - |
| 21.03.2025 | 376,20 | 384,70 | 369,00 | 378,55 | 0,53% | 3,00 |
| 20.03.2025 | 375,50 | 377,85 | 375,50 | 376,55 | 0,17% | - |
| 19.03.2025 | 374,80 | 376,55 | 368,85 | 375,90 | 0,19% | - |
| 18.03.2025 | 375,35 | 376,55 | 373,05 | 375,20 | -1,11% | - |
| 17.03.2025 | 382,70 | 382,70 | 376,60 | 379,40 | -0,88% | - |
| 14.03.2025 | 374,30 | 384,90 | 374,30 | 382,75 | 2,27% | 26,00 |
| 13.03.2025 | 378,05 | 380,20 | 373,00 | 374,25 | -1,03% | - |
| 12.03.2025 | 373,20 | 380,20 | 369,35 | 378,15 | 1,37% | - |
| 11.03.2025 | 376,15 | 380,00 | 371,05 | 373,05 | -0,80% | - |
| 10.03.2025 | 379,35 | 381,15 | 374,30 | 376,05 | -0,87% | 23,00 |
| 07.03.2025 | 376,00 | 379,45 | 373,40 | 379,35 | 0,89% | - |
| 06.03.2025 | 389,70 | 389,70 | 375,65 | 376,00 | -3,53% | - |
| 05.03.2025 | 381,95 | 392,70 | 381,95 | 389,75 | 2,06% | - |
| 04.03.2025 | 381,55 | 392,10 | 380,90 | 381,90 | 0,09% | 2,00 |
| 03.03.2025 | 383,95 | 388,45 | 380,65 | 381,55 | -0,64% | - |
| 28.02.2025 | 391,05 | 391,05 | 377,90 | 384,00 | -1,80% | 4,00 |
| 27.02.2025 | 390,20 | 393,30 | 387,00 | 391,05 | 0,22% | 4,00 |
| 26.02.2025 | 390,45 | 391,95 | 382,70 | 390,20 | -0,38% | - |
| 25.02.2025 | 391,90 | 396,35 | 388,70 | 391,70 | -0,04% | - |
| 24.02.2025 | 399,70 | 406,65 | 391,80 | 391,85 | -1,98% | - |
| 21.02.2025 | 398,90 | 401,80 | 395,50 | 399,75 | 0,20% | - |
| 20.02.2025 | 399,60 | 401,50 | 397,45 | 398,95 | -0,18% | - |
| 19.02.2025 | 407,15 | 407,15 | 397,95 | 399,65 | -1,85% | 17,00 |
| 18.02.2025 | 406,35 | 410,75 | 405,30 | 407,20 | 0,21% | - |
| 17.02.2025 | 393,65 | 407,50 | 393,65 | 406,35 | 3,23% | - |
| 14.02.2025 | 401,40 | 402,60 | 393,55 | 393,65 | -1,93% | - |
| 13.02.2025 | 400,00 | 402,40 | 396,70 | 401,40 | 0,34% | - |
| 12.02.2025 | 399,00 | 401,75 | 393,70 | 400,05 | 0,26% | - |