415,700€
1,24%
Echtzeit-Aktienkurs Keyence Corp.
Bid:
Ask:
Aktienkurse zur Keyence Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.07.2026 | 417,00 | 417,45 | 415,00 | 416,70 | 1,49% | - |
| 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 |
| 21.04.2026 | 344,75 | 344,75 | 335,45 | 338,15 | -1,94% | 7,00 |
| 20.04.2026 | 342,90 | 345,35 | 339,50 | 344,85 | 0,66% | 3,00 |
| 17.04.2026 | 336,45 | 344,40 | 333,65 | 342,60 | 2,04% | 56,00 |
| 16.04.2026 | 335,35 | 338,05 | 334,30 | 335,75 | 0,63% | 15,00 |
| 15.04.2026 | 340,05 | 340,05 | 330,55 | 333,65 | -1,61% | 40,00 |
| 14.04.2026 | 338,60 | 339,10 | 334,45 | 339,10 | -0,31% | - |
| 13.04.2026 | 333,75 | 343,10 | 333,75 | 340,15 | 1,46% | 186,00 |
| 10.04.2026 | 334,25 | 337,55 | 333,55 | 335,25 | 0,13% | - |
| 09.04.2026 | 330,55 | 338,90 | 329,55 | 334,80 | 1,70% | 25,00 |
| 08.04.2026 | 328,75 | 331,10 | 326,45 | 329,20 | 4,05% | 13,00 |
| 07.04.2026 | 314,05 | 319,45 | 313,85 | 316,40 | 1,44% | 88,00 |
| 02.04.2026 | 318,55 | 318,55 | 306,95 | 311,90 | -1,86% | - |
| 01.04.2026 | 304,95 | 319,15 | 304,95 | 317,80 | 4,01% | 86,00 |
| 31.03.2026 | 301,15 | 309,65 | 297,55 | 305,55 | 2,90% | 4,00 |
| 30.03.2026 | 311,20 | 311,20 | 296,95 | 296,95 | -3,16% | 260,00 |
| 27.03.2026 | 309,50 | 312,80 | 302,00 | 306,65 | -1,71% | - |
| 26.03.2026 | 311,80 | 312,90 | 308,20 | 312,00 | -1,44% | - |
| 25.03.2026 | 313,95 | 318,95 | 309,60 | 316,55 | 0,83% | - |
| 24.03.2026 | 320,65 | 320,65 | 303,40 | 313,95 | -0,48% | 5,00 |
| 23.03.2026 | 322,40 | 322,40 | 300,65 | 315,45 | -2,14% | 7,00 |
| 20.03.2026 | 325,50 | 325,50 | 322,35 | 322,35 | -0,78% | - |
| 19.03.2026 | 327,95 | 327,95 | 315,05 | 324,90 | -0,76% | - |
| 18.03.2026 | 329,55 | 331,65 | 323,70 | 327,40 | 0,40% | - |
| 17.03.2026 | 327,80 | 330,60 | 316,45 | 326,10 | -0,52% | 3,00 |
| 16.03.2026 | 333,95 | 333,95 | 320,50 | 327,80 | -1,89% | - |
| 13.03.2026 | 331,25 | 343,70 | 327,75 | 334,10 | 0,94% | - |
| 12.03.2026 | 334,75 | 343,15 | 329,50 | 331,00 | -1,15% | - |
| 11.03.2026 | 327,20 | 341,65 | 327,20 | 334,85 | 0,72% | - |
| 10.03.2026 | 327,20 | 340,15 | 327,20 | 332,45 | 1,31% | - |
| 09.03.2026 | 316,85 | 332,30 | 310,90 | 328,15 | -0,91% | 10,00 |
| 06.03.2026 | 337,35 | 339,05 | 327,55 | 331,15 | -1,19% | - |
| 05.03.2026 | 337,10 | 341,45 | 329,25 | 335,15 | -1,70% | 161,00 |
| 04.03.2026 | 335,00 | 344,75 | 330,65 | 340,95 | 0,87% | 50,00 |
| 03.03.2026 | 343,95 | 351,80 | 322,65 | 338,00 | -2,13% | 45,00 |
| 02.03.2026 | 356,30 | 356,30 | 340,15 | 345,35 | -3,07% | 60,00 |
| 27.02.2026 | 354,15 | 376,60 | 354,15 | 356,30 | -0,01% | - |
| 26.02.2026 | 368,75 | 368,75 | 353,50 | 356,35 | -3,28% | - |
| 25.02.2026 | 347,25 | 370,10 | 347,25 | 368,45 | 5,66% | 56,00 |
| 24.02.2026 | 338,90 | 364,75 | 338,90 | 348,70 | 2,50% | 21,00 |
| 23.02.2026 | 341,45 | 343,55 | 340,15 | 340,20 | 0,07% | 4,00 |
| 20.02.2026 | 327,55 | 347,05 | 327,55 | 339,95 | 3,72% | 310,00 |
| 19.02.2026 | 328,80 | 333,65 | 323,15 | 327,75 | 1,83% | 185,00 |
| 18.02.2026 | 321,40 | 323,15 | 318,85 | 321,85 | 0,31% | - |