389,168$
1,01%
Echtzeit-Aktienkurs Keyence Corp.
Bid:
Ask:
Aktienkurse zur Keyence Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 385,18 | 385,28 | 384,52 | 385,28 | 0,64% | - |
| 29.08.2025 | 382,55 | 383,81 | 380,46 | 382,84 | -2,16% | - |
| 28.08.2025 | 389,70 | 391,64 | 389,64 | 391,31 | 1,86% | - |
| 27.08.2025 | 380,84 | 384,18 | 380,40 | 384,15 | -0,46% | - |
| 26.08.2025 | 383,79 | 386,84 | 383,78 | 385,93 | 0,39% | - |
| 25.08.2025 | 386,85 | 387,03 | 384,43 | 384,43 | -0,61% | - |
| 22.08.2025 | 380,73 | 386,79 | 380,73 | 386,79 | 1,34% | - |
| 21.08.2025 | 380,49 | 382,72 | 379,81 | 381,67 | -1,70% | - |
| 20.08.2025 | 388,94 | 388,94 | 387,57 | 388,29 | 1,01% | - |
| 19.08.2025 | 385,64 | 386,20 | 384,03 | 384,40 | 0,09% | - |
| 18.08.2025 | 384,34 | 385,09 | 383,58 | 384,05 | 1,93% | - |
| 15.08.2025 | 377,30 | 377,30 | 375,77 | 376,76 | 0,16% | - |
| 14.08.2025 | 377,30 | 377,86 | 375,03 | 376,14 | -1,86% | - |
| 13.08.2025 | 381,16 | 383,89 | 381,05 | 383,27 | -2,08% | - |
| 12.08.2025 | 387,73 | 391,51 | 387,71 | 391,41 | 4,14% | - |
| 11.08.2025 | 376,70 | 376,87 | 375,83 | 375,83 | -0,83% | - |
| 08.08.2025 | 377,62 | 379,68 | 377,45 | 378,97 | -0,03% | - |
| 07.08.2025 | 378,71 | 379,10 | 377,18 | 379,10 | -0,58% | - |
| 06.08.2025 | 379,49 | 381,33 | 379,44 | 381,31 | -0,13% | - |
| 05.08.2025 | 382,56 | 382,76 | 380,35 | 381,78 | -2,33% | - |
| 04.08.2025 | 388,29 | 390,94 | 387,86 | 390,91 | 2,47% | - |
| 01.08.2025 | 379,36 | 381,59 | 376,55 | 381,50 | 4,24% | - |
| 31.07.2025 | 368,99 | 368,99 | 364,57 | 365,98 | -0,24% | - |
| 30.07.2025 | 367,62 | 368,47 | 365,25 | 366,85 | -4,80% | - |
| 29.07.2025 | 388,12 | 388,27 | 385,21 | 385,35 | -1,41% | - |
| 28.07.2025 | 390,20 | 392,87 | 388,81 | 390,87 | 0,32% | - |
| 25.07.2025 | 389,61 | 390,14 | 388,87 | 389,61 | -3,32% | - |
| 24.07.2025 | 403,81 | 406,03 | 402,29 | 402,97 | 1,27% | - |
| 23.07.2025 | 398,10 | 398,78 | 396,24 | 397,91 | 6,92% | - |
| 22.07.2025 | 371,12 | 372,21 | 368,78 | 372,15 | -1,81% | - |
| 21.07.2025 | 377,18 | 379,08 | 377,18 | 379,02 | 1,23% | - |
| 18.07.2025 | 373,53 | 375,13 | 372,64 | 374,40 | -1,10% | - |
| 17.07.2025 | 376,20 | 379,05 | 375,72 | 378,55 | 0,64% | - |
| 16.07.2025 | 373,77 | 377,20 | 372,92 | 376,15 | 0,66% | - |
| 15.07.2025 | 376,43 | 376,72 | 373,52 | 373,68 | 0,15% | - |
| 14.07.2025 | 371,91 | 374,31 | 371,82 | 373,13 | -1,08% | - |
| 11.07.2025 | 377,18 | 377,57 | 376,61 | 377,20 | -1,10% | - |
| 10.07.2025 | 380,75 | 381,49 | 380,75 | 381,38 | -1,01% | - |
| 09.07.2025 | 384,32 | 385,26 | 383,67 | 385,26 | -1,31% | - |
| 08.07.2025 | 388,20 | 390,97 | 388,01 | 390,37 | 0,57% | - |
| 07.07.2025 | 391,42 | 393,37 | 386,06 | 388,16 | -0,31% | - |
| 03.07.2025 | 388,86 | 389,82 | 388,62 | 389,36 | 0,05% | - |
| 02.07.2025 | 387,68 | 389,77 | 387,49 | 389,15 | -0,89% | - |
| 01.07.2025 | 394,00 | 394,95 | 392,66 | 392,66 | -1,80% | - |
| 30.06.2025 | 400,42 | 400,72 | 399,01 | 399,85 | -2,01% | - |
| 27.06.2025 | 406,29 | 409,63 | 405,61 | 408,04 | 2,80% | - |
| 26.06.2025 | 393,95 | 396,97 | 393,38 | 396,93 | 3,92% | - |
| 25.06.2025 | 380,96 | 382,22 | 380,76 | 381,97 | -1,41% | - |
| 24.06.2025 | 386,82 | 388,48 | 385,90 | 387,43 | 0,71% | - |
| 23.06.2025 | 379,50 | 384,70 | 379,39 | 384,70 | 0,97% | - |
| 20.06.2025 | 384,71 | 385,39 | 381,02 | 381,02 | -4,52% | - |
| 18.06.2025 | 398,01 | 400,15 | 397,47 | 399,04 | 2,23% | - |
| 17.06.2025 | 391,89 | 394,29 | 389,40 | 390,34 | -2,71% | - |
| 16.06.2025 | 402,41 | 403,34 | 401,04 | 401,21 | -0,19% | - |
| 13.06.2025 | 403,31 | 404,22 | 401,45 | 401,97 | -3,13% | - |
| 12.06.2025 | 410,68 | 414,95 | 410,56 | 414,95 | -1,05% | - |
| 11.06.2025 | 420,68 | 420,68 | 419,36 | 419,36 | 0,46% | - |
| 10.06.2025 | 417,44 | 417,44 | 416,85 | 417,43 | 3,47% | - |
| 09.06.2025 | 405,30 | 406,42 | 403,39 | 403,42 | 0,02% | - |
| 06.06.2025 | 403,56 | 405,67 | 402,73 | 403,33 | -0,18% | - |
| 05.06.2025 | 405,82 | 406,01 | 403,71 | 404,05 | -2,96% | - |
| 04.06.2025 | 412,74 | 416,64 | 411,47 | 416,37 | -0,03% | - |
| 03.06.2025 | 414,83 | 416,93 | 414,11 | 416,48 | -0,97% | - |
| 02.06.2025 | 417,61 | 420,58 | 417,01 | 420,58 | 0,53% | - |
| 30.05.2025 | 418,91 | 420,31 | 416,99 | 418,38 | -1,95% | - |
| 29.05.2025 | 428,31 | 428,31 | 424,52 | 426,70 | 0,18% | - |
| 28.05.2025 | 426,95 | 427,45 | 425,60 | 425,95 | -1,68% | - |
| 27.05.2025 | 433,80 | 435,23 | 432,58 | 433,23 | 1,53% | - |
| 23.05.2025 | 427,12 | 429,46 | 423,95 | 426,69 | -0,66% | - |
| 22.05.2025 | 426,51 | 429,53 | 425,97 | 429,53 | 0,29% | - |
| 21.05.2025 | 432,62 | 433,44 | 427,70 | 428,28 | -2,05% | - |
| 20.05.2025 | 436,49 | 437,32 | 435,91 | 437,25 | -1,41% | - |
| 19.05.2025 | 439,63 | 443,49 | 439,63 | 443,49 | 0,83% | - |
| 16.05.2025 | 439,60 | 441,86 | 438,12 | 439,84 | 1,38% | - |
| 15.05.2025 | 433,15 | 434,23 | 432,10 | 433,84 | 0,31% | - |
| 14.05.2025 | 435,74 | 435,74 | 432,23 | 432,50 | -0,64% | - |
| 13.05.2025 | 433,77 | 435,99 | 433,41 | 435,30 | -0,74% | - |
| 12.05.2025 | 437,68 | 438,56 | 435,92 | 438,56 | 0,77% | - |
| 09.05.2025 | 437,04 | 437,13 | 433,72 | 435,19 | -0,47% | - |
| 08.05.2025 | 439,33 | 440,45 | 437,26 | 437,26 | -1,20% | - |
| 07.05.2025 | 441,67 | 443,42 | 440,58 | 442,55 | -0,07% | - |
| 06.05.2025 | 441,49 | 442,93 | 439,62 | 442,87 | 0,03% | - |
| 05.05.2025 | 440,76 | 442,79 | 440,04 | 442,74 | 1,27% | - |
| 02.05.2025 | 434,97 | 437,53 | 434,82 | 437,20 | 4,17% | - |
| 30.04.2025 | 416,22 | 420,54 | 414,89 | 419,68 | -2,68% | - |
| 29.04.2025 | 428,08 | 431,77 | 427,79 | 431,25 | 0,16% | - |
| 28.04.2025 | 426,58 | 431,08 | 426,58 | 430,56 | 0,45% | - |
| 25.04.2025 | 429,37 | 431,20 | 425,41 | 428,64 | 1,06% | - |
| 24.04.2025 | 417,36 | 424,15 | 416,98 | 424,15 | 2,27% | - |
| 23.04.2025 | 415,14 | 418,20 | 413,93 | 414,74 | 1,05% | - |
| 22.04.2025 | 412,59 | 413,00 | 409,29 | 410,41 | 0,98% | - |
| 17.04.2025 | 405,76 | 408,97 | 405,61 | 406,44 | 0,72% | - |
| 16.04.2025 | 405,24 | 407,22 | 401,46 | 403,53 | 0,11% | - |
| 15.04.2025 | 400,81 | 405,05 | 399,42 | 403,08 | 1,05% | - |
| 14.04.2025 | 394,50 | 399,58 | 393,71 | 398,87 | 2,28% | - |
| 11.04.2025 | 384,66 | 390,55 | 382,44 | 389,99 | 0,03% | - |
| 10.04.2025 | 393,30 | 394,10 | 381,53 | 389,87 | 4,35% | - |
| 09.04.2025 | 360,56 | 394,71 | 360,56 | 373,62 | 3,99% | - |
| 08.04.2025 | 372,32 | 373,87 | 355,71 | 359,29 | 2,40% | - |
| 07.04.2025 | 348,57 | 362,42 | 348,57 | 350,87 | -1,58% | - |