422,050€
1,03%
Echtzeit-Aktienkurs KEYENCE CORP.
Bid:
Ask:
Aktienkurse zur KEYENCE CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 418,15 | 423,70 | 408,95 | 421,65 | 0,93% | - |
| 30.01.2025 | 425,00 | 425,00 | 414,60 | 417,75 | -1,62% | - |
| 29.01.2025 | 423,90 | 428,65 | 423,90 | 424,65 | 0,28% | - |
| 28.01.2025 | 423,20 | 424,50 | 418,05 | 423,45 | 1,77% | - |
| 27.01.2025 | 421,25 | 421,25 | 415,70 | 416,10 | -1,13% | - |
| 24.01.2025 | 418,85 | 422,85 | 417,35 | 420,85 | 0,59% | 10,00 |
| 23.01.2025 | 413,80 | 421,85 | 381,45 | 418,40 | 1,21% | - |
| 22.01.2025 | 416,40 | 420,65 | 413,15 | 413,40 | -0,63% | - |
| 21.01.2025 | 417,55 | 417,55 | 414,10 | 416,00 | -0,28% | - |
| 20.01.2025 | 415,10 | 423,00 | 415,10 | 417,15 | 0,60% | 4,00 |
| 17.01.2025 | 405,85 | 430,90 | 405,85 | 414,65 | 2,27% | - |
| 16.01.2025 | 401,90 | 407,60 | 400,80 | 405,45 | 0,98% | - |
| 15.01.2025 | 384,75 | 401,75 | 384,75 | 401,50 | 4,46% | - |
| 14.01.2025 | 395,95 | 395,95 | 373,20 | 384,35 | -2,83% | - |
| 13.01.2025 | 392,10 | 396,55 | 390,30 | 395,55 | 0,97% | 35,00 |
| 10.01.2025 | 382,30 | 394,50 | 382,30 | 391,75 | 1,99% | - |
| 09.01.2025 | 396,95 | 396,95 | 382,10 | 384,10 | -3,14% | - |
| 08.01.2025 | 398,60 | 402,00 | 394,35 | 396,55 | -0,41% | 2,00 |
| 07.01.2025 | 388,60 | 409,25 | 388,60 | 398,20 | 2,58% | - |
| 06.01.2025 | 397,55 | 397,55 | 385,00 | 388,20 | -2,28% | - |
| 03.01.2025 | 395,05 | 400,10 | 394,65 | 397,25 | 0,66% | - |
| 02.01.2025 | 391,65 | 398,00 | 391,60 | 394,65 | 0,71% | - |
| 30.12.2024 | 391,60 | 393,95 | 389,40 | 391,85 | 0,18% | - |
| 27.12.2024 | 393,95 | 393,95 | 389,60 | 391,15 | -0,71% | - |
| 23.12.2024 | 391,60 | 401,40 | 390,15 | 393,95 | 0,70% | 22,00 |
| 20.12.2024 | 395,95 | 409,05 | 388,65 | 391,20 | -1,20% | - |
| 19.12.2024 | 398,90 | 404,05 | 389,10 | 395,95 | -0,74% | 32,00 |
| 18.12.2024 | 395,20 | 401,55 | 392,70 | 398,90 | 0,94% | 32,00 |
| 17.12.2024 | 397,45 | 401,90 | 389,40 | 395,20 | -0,57% | - |
| 16.12.2024 | 399,35 | 399,40 | 393,80 | 397,45 | -0,48% | 21,00 |
| 13.12.2024 | 410,55 | 410,55 | 396,50 | 399,35 | -2,73% | - |
| 12.12.2024 | 407,05 | 411,95 | 392,70 | 410,55 | 0,86% | 22,00 |
| 11.12.2024 | 409,60 | 412,85 | 406,15 | 407,05 | -0,62% | - |
| 10.12.2024 | 405,15 | 412,20 | 401,25 | 409,60 | 1,11% | - |
| 09.12.2024 | 409,65 | 411,85 | 404,00 | 405,10 | -1,11% | - |
| 06.12.2024 | 412,05 | 412,05 | 402,10 | 409,65 | -0,58% | 1,00 |
| 05.12.2024 | 413,60 | 417,80 | 412,05 | 412,05 | -0,37% | 100,00 |
| 04.12.2024 | 417,15 | 422,25 | 408,40 | 413,60 | -0,85% | - |
| 03.12.2024 | 405,65 | 426,90 | 405,65 | 417,15 | 0,54% | 110,00 |
| 02.12.2024 | 410,10 | 415,50 | 404,40 | 414,90 | 1,17% | - |
| 29.11.2024 | 405,65 | 410,70 | 401,60 | 410,10 | 1,10% | 2,00 |
| 28.11.2024 | 397,70 | 419,85 | 397,70 | 405,65 | 2,00% | - |
| 27.11.2024 | 402,10 | 402,10 | 397,20 | 397,70 | -1,09% | - |
| 26.11.2024 | 408,15 | 421,90 | 400,20 | 402,10 | -1,48% | - |
| 25.11.2024 | 408,75 | 431,30 | 407,35 | 408,15 | -0,15% | 27,00 |
| 22.11.2024 | 406,30 | 409,70 | 398,20 | 408,75 | 0,41% | 3,00 |
| 21.11.2024 | 393,75 | 407,40 | 393,75 | 407,10 | 3,39% | 4,00 |
| 20.11.2024 | 398,80 | 398,80 | 392,60 | 393,75 | -1,27% | 2,00 |
| 19.11.2024 | 398,60 | 404,40 | 396,80 | 398,80 | 0,05% | - |
| 18.11.2024 | 395,20 | 400,85 | 394,10 | 398,60 | 0,86% | - |
| 15.11.2024 | 394,90 | 401,35 | 381,05 | 395,20 | 0,08% | - |
| 14.11.2024 | 396,35 | 396,35 | 390,45 | 394,90 | -0,37% | - |
| 13.11.2024 | 399,20 | 399,20 | 388,10 | 396,35 | -0,71% | 2,00 |
| 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% | - |