428,000€
-1,01%
Echtzeit-Aktienkurs Keyence Corp.
Bid:
Ask:
Aktienkurse zur Keyence Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 430,30 | 430,45 | 424,85 | 426,85 | -1,27% | - |
| 08.09.2026 | 436,15 | 436,90 | 428,65 | 432,35 | -1,98% | 4,00 |
| 07.09.2026 | 433,20 | 442,95 | 432,65 | 441,10 | 1,68% | 11,00 |
| 04.09.2026 | 426,25 | 435,30 | 422,40 | 433,80 | -0,08% | - |
| 03.09.2026 | 427,95 | 434,45 | 422,35 | 434,15 | 0,94% | - |
| 02.09.2026 | 421,85 | 431,05 | 418,55 | 430,10 | -3,00% | 416,00 |
| 01.09.2026 | 446,00 | 447,20 | 438,35 | 443,40 | -2,04% | 15,00 |
| 31.08.2026 | 452,30 | 454,40 | 451,10 | 452,65 | 2,33% | - |
| 28.08.2026 | 449,50 | 449,60 | 441,80 | 442,35 | -0,08% | - |
| 27.08.2026 | 440,40 | 444,80 | 439,80 | 442,70 | -0,06% | 1,00 |
| 26.08.2026 | 438,85 | 446,10 | 437,20 | 442,95 | -0,58% | 12,00 |
| 25.08.2026 | 439,45 | 447,95 | 439,20 | 445,55 | 2,40% | 5,00 |
| 24.08.2026 | 435,40 | 437,95 | 432,35 | 435,10 | 1,40% | - |
| 21.08.2026 | 425,70 | 430,90 | 425,00 | 429,10 | -0,41% | 5,00 |
| 20.08.2026 | 432,55 | 437,35 | 430,05 | 430,85 | -1,00% | - |
| 19.08.2026 | 432,30 | 440,85 | 431,20 | 435,20 | -3,13% | 51,00 |
| 18.08.2026 | 456,25 | 456,90 | 444,50 | 449,25 | -4,24% | 4,00 |
| 17.08.2026 | 470,25 | 472,95 | 468,25 | 469,15 | -1,56% | - |
| 14.08.2026 | 475,80 | 481,00 | 473,50 | 476,60 | 0,68% | 1,00 |
| 13.08.2026 | 471,35 | 477,30 | 469,90 | 473,40 | -1,78% | 1,00 |
| 12.08.2026 | 472,30 | 484,75 | 472,05 | 482,00 | 2,73% | - |
| 11.08.2026 | 466,15 | 473,20 | 466,15 | 469,20 | -1,03% | - |
| 10.08.2026 | 462,40 | 474,15 | 462,35 | 474,10 | 1,29% | - |
| 07.08.2026 | 467,95 | 473,40 | 465,65 | 468,05 | -0,79% | 4,00 |
| 06.08.2026 | 472,45 | 476,10 | 466,70 | 471,80 | -4,07% | 107,00 |
| 05.08.2026 | 481,95 | 510,10 | 478,50 | 491,80 | 6,45% | 135,00 |
| 04.08.2026 | 457,75 | 463,60 | 453,25 | 462,00 | 3,26% | 25,00 |
| 03.08.2026 | 449,10 | 449,80 | 440,75 | 447,40 | 4,03% | 6,00 |
| 31.07.2026 | 439,05 | 443,10 | 424,30 | 430,05 | -1,86% | 22,00 |
| 30.07.2026 | 420,70 | 440,70 | 418,35 | 438,20 | 5,54% | 91,00 |
| 29.07.2026 | 411,00 | 424,35 | 410,45 | 415,20 | 0,72% | - |
| 28.07.2026 | 381,35 | 434,90 | 375,80 | 412,25 | 2,97% | 42,00 |
| 27.07.2026 | 395,45 | 404,55 | 392,75 | 400,35 | 3,45% | - |
| 24.07.2026 | 385,40 | 388,80 | 384,00 | 387,00 | 0,21% | 55,00 |
| 23.07.2026 | 388,95 | 389,65 | 381,60 | 386,20 | -0,26% | 21,00 |
| 22.07.2026 | 391,95 | 392,30 | 384,10 | 387,20 | 0,30% | - |
| 21.07.2026 | 388,35 | 393,75 | 383,95 | 386,05 | -2,23% | 7,00 |
| 20.07.2026 | 386,60 | 396,15 | 386,60 | 394,85 | 3,32% | 1,00 |
| 17.07.2026 | 373,35 | 387,15 | 373,10 | 382,15 | -3,16% | 2,00 |
| 16.07.2026 | 400,40 | 401,40 | 393,45 | 394,60 | -3,87% | 231,00 |
| 15.07.2026 | 411,75 | 424,40 | 409,70 | 410,50 | -0,01% | - |
| 14.07.2026 | 407,05 | 417,75 | 406,55 | 410,55 | 0,38% | - |
| 13.07.2026 | 406,55 | 415,00 | 401,40 | 409,00 | -1,79% | 17,00 |
| 10.07.2026 | 417,00 | 417,45 | 414,50 | 416,45 | 1,42% | - |
| 09.07.2026 | 406,45 | 413,95 | 405,50 | 410,60 | 1,66% | - |
| 08.07.2026 | 407,05 | 407,40 | 392,65 | 403,90 | -4,82% | 9,00 |
| 07.07.2026 | 424,70 | 426,80 | 416,80 | 424,35 | -3,64% | - |
| 06.07.2026 | 435,15 | 446,85 | 432,75 | 440,40 | 0,56% | 100,00 |
| 03.07.2026 | 434,30 | 438,70 | 430,55 | 437,95 | -0,33% | - |
| 02.07.2026 | 438,45 | 441,75 | 432,00 | 439,40 | -0,24% | 9,00 |
| 01.07.2026 | 441,30 | 446,65 | 435,85 | 440,45 | 0,33% | - |
| 30.06.2026 | 431,05 | 444,95 | 431,05 | 439,00 | 1,39% | 47,00 |
| 29.06.2026 | 413,20 | 433,05 | 413,20 | 433,00 | 6,24% | 7,00 |
| 26.06.2026 | 418,45 | 422,50 | 407,55 | 407,55 | -3,07% | 5,00 |
| 25.06.2026 | 417,10 | 427,05 | 416,25 | 420,45 | 1,20% | - |
| 24.06.2026 | 407,70 | 420,05 | 407,70 | 415,45 | 1,88% | 1,00 |
| 23.06.2026 | 425,20 | 425,20 | 403,50 | 407,80 | -4,16% | - |
| 22.06.2026 | 417,75 | 425,60 | 417,75 | 425,50 | 1,87% | - |
| 19.06.2026 | 423,30 | 423,30 | 413,40 | 417,70 | -1,38% | 3,00 |
| 18.06.2026 | 410,30 | 424,10 | 410,30 | 423,55 | 2,67% | - |
| 17.06.2026 | 406,35 | 412,55 | 405,05 | 412,55 | 1,75% | 1,00 |
| 16.06.2026 | 409,05 | 409,45 | 404,90 | 405,45 | -0,56% | 3,00 |
| 15.06.2026 | 396,55 | 411,95 | 396,55 | 407,75 | 2,99% | - |
| 12.06.2026 | 390,95 | 397,05 | 387,80 | 395,90 | 1,60% | 6,00 |
| 11.06.2026 | 390,85 | 390,85 | 382,20 | 389,65 | -0,46% | - |
| 10.06.2026 | 400,30 | 400,30 | 388,40 | 391,45 | 0,18% | 6,00 |
| 09.06.2026 | 416,60 | 416,60 | 389,25 | 390,75 | -6,13% | 5,00 |
| 08.06.2026 | 406,25 | 418,90 | 406,15 | 416,25 | 0,87% | - |
| 05.06.2026 | 433,45 | 433,45 | 409,10 | 412,65 | -4,46% | 2,00 |
| 04.06.2026 | 434,75 | 434,75 | 426,40 | 431,90 | -0,66% | 2,00 |
| 03.06.2026 | 425,10 | 436,30 | 425,10 | 434,75 | 2,95% | 12,00 |
| 02.06.2026 | 440,05 | 440,05 | 417,25 | 422,30 | -4,06% | 102,00 |
| 01.06.2026 | 435,25 | 442,35 | 424,70 | 440,15 | 1,41% | 55,00 |
| 29.05.2026 | 433,95 | 437,95 | 432,55 | 434,05 | 3,70% | 2,00 |
| 28.05.2026 | 410,80 | 418,80 | 401,80 | 418,55 | 1,94% | 240,00 |
| 27.05.2026 | 409,65 | 410,80 | 407,65 | 410,60 | -1,71% | - |
| 26.05.2026 | 417,75 | 418,65 | 414,80 | 417,75 | -1,84% | - |
| 25.05.2026 | 427,90 | 428,95 | 423,30 | 425,60 | -1,25% | 6,00 |
| 22.05.2026 | 432,80 | 433,85 | 427,05 | 431,00 | 2,48% | 12,00 |
| 21.05.2026 | 401,80 | 421,55 | 401,80 | 420,55 | 5,49% | 3,00 |
| 20.05.2026 | 396,40 | 401,15 | 392,40 | 398,65 | -2,21% | - |
| 19.05.2026 | 418,95 | 418,95 | 402,35 | 407,65 | -2,00% | - |
| 18.05.2026 | 419,25 | 420,20 | 411,10 | 415,95 | -0,80% | 2,00 |
| 15.05.2026 | 420,75 | 422,50 | 411,85 | 419,30 | -0,78% | - |
| 14.05.2026 | 431,25 | 431,25 | 419,50 | 422,60 | -1,49% | - |
| 13.05.2026 | 427,90 | 431,30 | 426,70 | 429,00 | 0,25% | 28,00 |
| 12.05.2026 | 433,30 | 434,35 | 422,15 | 427,95 | -3,59% | 33,00 |
| 11.05.2026 | 456,80 | 456,80 | 440,00 | 443,90 | -3,53% | 43,00 |
| 08.05.2026 | 450,65 | 467,00 | 439,95 | 460,15 | 6,78% | 40,00 |
| 07.05.2026 | 436,10 | 437,15 | 429,55 | 430,95 | 0,54% | 32,00 |
| 06.05.2026 | 417,05 | 430,35 | 417,05 | 428,65 | 3,48% | - |
| 05.05.2026 | 411,35 | 416,95 | 411,35 | 414,25 | 0,89% | 12,00 |
| 04.05.2026 | 415,20 | 418,85 | 386,95 | 410,60 | 6,26% | 4,00 |
| 30.04.2026 | 387,70 | 389,25 | 379,35 | 386,40 | -0,91% | - |
| 29.04.2026 | 389,50 | 390,95 | 389,50 | 389,95 | -1,76% | 9,00 |
| 28.04.2026 | 400,40 | 400,60 | 395,25 | 396,95 | 1,73% | 62,00 |
| 27.04.2026 | 392,25 | 394,75 | 388,25 | 390,20 | 10,73% | 79,00 |
| 24.04.2026 | 340,40 | 354,75 | 337,65 | 352,40 | 4,66% | 128,00 |
| 23.04.2026 | 340,65 | 343,25 | 336,70 | 336,70 | -2,14% | 3,00 |
| 22.04.2026 | 338,10 | 344,10 | 338,10 | 344,05 | 1,74% | 22,00 |