432,865$
-0,22%
Echtzeit-Aktienkurs Keyence Corp.
Bid:
Ask:
Aktienkurse zur Keyence Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 435,28 | 437,02 | 432,91 | 432,91 | -0,21% | - |
| 30.01.2025 | 432,52 | 434,75 | 432,44 | 433,83 | -1,73% | - |
| 29.01.2025 | 442,62 | 443,10 | 440,93 | 441,45 | -0,76% | - |
| 28.01.2025 | 443,02 | 444,84 | 440,47 | 444,84 | 1,88% | - |
| 27.01.2025 | 437,14 | 439,62 | 436,32 | 436,65 | -2,02% | - |
| 24.01.2025 | 442,51 | 446,69 | 442,51 | 445,63 | 2,15% | - |
| 23.01.2025 | 434,92 | 436,90 | 434,85 | 436,24 | 0,29% | - |
| 22.01.2025 | 433,89 | 435,78 | 433,62 | 434,96 | 0,33% | - |
| 21.01.2025 | 431,22 | 433,83 | 430,76 | 433,52 | 1,71% | - |
| 17.01.2025 | 425,30 | 427,41 | 424,57 | 426,24 | 2,50% | - |
| 16.01.2025 | 416,91 | 418,69 | 415,70 | 415,83 | 0,15% | - |
| 15.01.2025 | 413,39 | 415,20 | 411,33 | 415,20 | 4,74% | - |
| 14.01.2025 | 396,80 | 397,06 | 393,52 | 396,40 | -0,62% | - |
| 13.01.2025 | 397,73 | 399,58 | 397,73 | 398,87 | -0,42% | - |
| 10.01.2025 | 400,74 | 401,38 | 396,94 | 400,55 | -1,93% | - |
| 08.01.2025 | 406,40 | 409,14 | 405,61 | 408,42 | -0,40% | - |
| 07.01.2025 | 415,07 | 415,08 | 409,93 | 410,05 | 2,03% | - |
| 06.01.2025 | 401,80 | 404,41 | 401,80 | 401,87 | -1,72% | - |
| 03.01.2025 | 407,43 | 409,79 | 407,16 | 408,90 | 0,86% | - |
| 02.01.2025 | 406,37 | 408,40 | 403,79 | 405,41 | -0,53% | - |
| 27.12.2024 | 408,89 | 408,89 | 405,14 | 407,57 | -0,48% | - |
| 23.12.2024 | 410,18 | 413,50 | 409,18 | 409,55 | 0,55% | - |
| 20.12.2024 | 408,78 | 412,48 | 405,12 | 407,30 | -0,71% | - |
| 19.12.2024 | 413,30 | 413,30 | 410,04 | 410,24 | -0,86% | - |
| 18.12.2024 | 415,60 | 415,91 | 413,20 | 413,79 | -1,20% | - |
| 17.12.2024 | 419,15 | 419,78 | 418,74 | 418,81 | 0,47% | - |
| 16.12.2024 | 417,86 | 419,03 | 416,85 | 416,85 | -0,94% | - |
| 13.12.2024 | 422,28 | 422,31 | 419,93 | 420,79 | -2,16% | - |
| 12.12.2024 | 431,34 | 431,57 | 429,41 | 430,05 | -0,45% | - |
| 11.12.2024 | 431,67 | 433,56 | 431,67 | 431,99 | 0,25% | - |
| 10.12.2024 | 433,25 | 433,34 | 430,70 | 430,93 | 1,19% | - |
| 09.12.2024 | 431,87 | 431,89 | 425,68 | 425,87 | -1,86% | - |
| 06.12.2024 | 435,27 | 435,41 | 433,77 | 433,95 | -0,42% | - |
| 05.12.2024 | 437,68 | 438,14 | 434,85 | 435,77 | 0,03% | - |
| 04.12.2024 | 440,80 | 441,29 | 435,64 | 435,64 | -1,62% | - |
| 03.12.2024 | 443,22 | 444,58 | 441,82 | 442,83 | 1,26% | - |
| 02.12.2024 | 433,97 | 437,37 | 433,97 | 437,34 | 0,89% | - |
| 29.11.2024 | 429,50 | 433,48 | 429,37 | 433,48 | 3,13% | - |
| 27.11.2024 | 421,27 | 421,27 | 419,22 | 420,33 | -1,03% | - |
| 26.11.2024 | 426,09 | 426,09 | 424,34 | 424,70 | -1,24% | - |
| 25.11.2024 | 430,73 | 431,52 | 427,80 | 430,01 | 0,96% | - |
| 22.11.2024 | 424,46 | 426,96 | 423,82 | 425,92 | 0,06% | - |
| 21.11.2024 | 425,87 | 427,23 | 424,67 | 425,66 | 2,30% | - |
| 20.11.2024 | 416,23 | 417,25 | 413,91 | 416,08 | -1,75% | - |
| 19.11.2024 | 422,04 | 425,13 | 421,48 | 423,49 | 0,41% | - |
| 18.11.2024 | 421,63 | 422,32 | 420,56 | 421,76 | 0,30% | - |
| 15.11.2024 | 423,05 | 423,14 | 417,15 | 420,50 | 1,38% | - |
| 14.11.2024 | 417,35 | 418,47 | 414,68 | 414,77 | -0,55% | - |
| 13.11.2024 | 418,62 | 418,67 | 415,53 | 417,07 | -1,65% | - |
| 12.11.2024 | 431,39 | 431,40 | 424,05 | 424,05 | -3,55% | - |
| 11.11.2024 | 441,50 | 441,72 | 438,78 | 439,64 | -1,12% | - |
| 08.11.2024 | 443,72 | 444,61 | 442,20 | 444,61 | 0,60% | - |
| 07.11.2024 | 437,45 | 441,97 | 437,45 | 441,97 | -1,98% | - |
| 06.11.2024 | 451,88 | 451,88 | 446,72 | 450,91 | -1,53% | - |
| 05.11.2024 | 451,32 | 458,41 | 451,18 | 457,93 | 2,87% | - |
| 04.11.2024 | 446,18 | 448,84 | 444,69 | 445,15 | -1,41% | - |
| 01.11.2024 | 451,04 | 453,82 | 450,67 | 451,53 | 0,16% | - |
| 31.10.2024 | 452,91 | 452,91 | 447,64 | 450,83 | -0,16% | - |
| 30.10.2024 | 452,94 | 454,50 | 450,78 | 451,57 | 0,45% | - |
| 29.10.2024 | 438,14 | 449,70 | 437,90 | 449,57 | 3,81% | - |
| 28.10.2024 | 432,22 | 435,07 | 430,49 | 433,08 | 1,94% | - |
| 25.10.2024 | 429,75 | 429,87 | 424,77 | 424,86 | 0,12% | - |
| 24.10.2024 | 421,78 | 424,81 | 421,48 | 424,34 | 0,67% | - |
| 23.10.2024 | 421,70 | 422,47 | 419,60 | 421,51 | -2,66% | - |
| 22.10.2024 | 434,23 | 434,41 | 431,06 | 433,02 | -2,21% | - |
| 21.10.2024 | 446,96 | 447,05 | 442,78 | 442,79 | 0,37% | - |
| 18.10.2024 | 440,60 | 441,32 | 439,84 | 441,17 | 2,09% | - |
| 17.10.2024 | 435,53 | 435,53 | 428,52 | 432,15 | -3,50% | - |
| 16.10.2024 | 446,44 | 452,44 | 444,22 | 447,85 | -0,95% | - |
| 15.10.2024 | 460,50 | 460,51 | 449,95 | 452,15 | -1,93% | - |
| 14.10.2024 | 457,57 | 461,24 | 457,57 | 461,06 | 0,27% | - |
| 11.10.2024 | 458,03 | 463,10 | 457,82 | 459,80 | -0,71% | - |
| 10.10.2024 | 460,45 | 463,19 | 459,37 | 463,09 | -0,92% | - |
| 09.10.2024 | 464,48 | 467,47 | 464,48 | 467,37 | 1,14% | - |
| 08.10.2024 | 458,13 | 463,40 | 458,09 | 462,11 | 0,48% | - |
| 07.10.2024 | 464,55 | 465,90 | 457,22 | 459,92 | -3,30% | - |
| 04.10.2024 | 475,38 | 476,80 | 472,04 | 475,61 | 1,44% | - |
| 03.10.2024 | 464,20 | 469,90 | 463,45 | 468,84 | -1,27% | - |
| 02.10.2024 | 472,89 | 476,46 | 470,30 | 474,88 | -0,31% | - |
| 01.10.2024 | 482,18 | 482,19 | 469,57 | 476,38 | -0,60% | - |
| 30.09.2024 | 482,00 | 482,74 | 478,62 | 479,27 | 1,35% | - |
| 27.09.2024 | 479,86 | 482,10 | 461,60 | 472,88 | -5,55% | - |
| 26.09.2024 | 495,60 | 500,70 | 491,37 | 500,69 | 4,83% | - |
| 25.09.2024 | 479,91 | 480,38 | 477,19 | 477,63 | -1,20% | - |
| 24.09.2024 | 482,70 | 483,94 | 482,55 | 483,45 | 1,21% | - |
| 23.09.2024 | 477,14 | 481,68 | 475,49 | 477,68 | -1,09% | - |
| 20.09.2024 | 486,15 | 486,15 | 481,01 | 482,95 | 1,02% | - |
| 19.09.2024 | 475,94 | 480,22 | 471,10 | 478,08 | 3,62% | - |
| 18.09.2024 | 464,66 | 467,08 | 461,24 | 461,40 | -0,87% | - |
| 17.09.2024 | 460,16 | 467,12 | 458,62 | 465,45 | -0,75% | - |
| 16.09.2024 | 468,97 | 470,09 | 468,62 | 468,98 | 0,00% | - |
| 13.09.2024 | 469,24 | 471,13 | 468,31 | 468,99 | 0,90% | - |
| 12.09.2024 | 464,14 | 467,20 | 460,08 | 464,83 | 4,83% | - |
| 11.09.2024 | 443,25 | 449,36 | 442,96 | 443,43 | -0,73% | - |
| 10.09.2024 | 445,00 | 447,13 | 442,75 | 446,67 | -0,94% | - |
| 09.09.2024 | 450,09 | 452,77 | 446,96 | 450,91 | 4,05% | - |
| 06.09.2024 | 446,71 | 446,93 | 432,75 | 433,37 | -5,61% | - |
| 05.09.2024 | 462,24 | 464,39 | 456,79 | 459,12 | -2,20% | - |
| 04.09.2024 | 467,82 | 469,47 | 466,29 | 469,47 | -0,78% | - |
| 03.09.2024 | 479,26 | 479,67 | 472,78 | 473,14 | 0,18% | - |