418,156$
-2,00%
Echtzeit-Aktienkurs KEYENCE CORP.
Bid:
Ask:
Aktienkurse zur KEYENCE CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.04.2025 | 363,92 | 365,23 | 355,41 | 356,49 | -4,92% | - |
| 03.04.2025 | 375,94 | 376,96 | 374,68 | 374,95 | -3,40% | - |
| 02.04.2025 | 383,51 | 388,42 | 382,93 | 388,14 | 0,20% | - |
| 01.04.2025 | 385,15 | 388,42 | 384,93 | 387,37 | -1,91% | - |
| 31.03.2025 | 392,93 | 395,45 | 389,72 | 394,91 | 0,01% | - |
| 28.03.2025 | 395,74 | 396,81 | 393,65 | 394,88 | -2,92% | - |
| 27.03.2025 | 406,79 | 407,45 | 406,21 | 406,74 | 1,07% | - |
| 26.03.2025 | 405,53 | 405,53 | 402,23 | 402,44 | -1,79% | - |
| 25.03.2025 | 410,19 | 411,16 | 409,54 | 409,79 | 0,14% | - |
| 24.03.2025 | 410,53 | 411,09 | 408,48 | 409,21 | 0,05% | - |
| 21.03.2025 | 408,42 | 409,62 | 408,12 | 409,01 | 0,19% | - |
| 20.03.2025 | 408,96 | 408,98 | 407,60 | 408,21 | -0,16% | - |
| 19.03.2025 | 406,68 | 409,92 | 405,31 | 408,88 | -0,04% | - |
| 18.03.2025 | 407,60 | 411,11 | 406,46 | 409,04 | -1,37% | - |
| 17.03.2025 | 411,95 | 415,56 | 411,95 | 414,71 | -0,54% | - |
| 14.03.2025 | 415,50 | 417,97 | 415,50 | 416,94 | 2,78% | - |
| 13.03.2025 | 405,98 | 407,34 | 404,90 | 405,68 | -1,77% | - |
| 12.03.2025 | 410,01 | 414,13 | 407,53 | 412,98 | 1,41% | - |
| 11.03.2025 | 410,56 | 411,76 | 405,52 | 407,22 | -0,21% | - |
| 10.03.2025 | 410,28 | 411,08 | 406,75 | 408,09 | -0,73% | - |
| 07.03.2025 | 406,58 | 411,11 | 404,95 | 411,07 | 1,02% | - |
| 06.03.2025 | 408,26 | 409,62 | 405,83 | 406,92 | -3,13% | - |
| 05.03.2025 | 414,87 | 421,13 | 414,78 | 420,07 | 3,45% | - |
| 04.03.2025 | 404,73 | 411,42 | 400,65 | 406,07 | 1,64% | - |
| 03.03.2025 | 405,17 | 405,84 | 398,85 | 399,52 | 0,77% | - |
| 28.02.2025 | 395,86 | 397,42 | 393,73 | 396,46 | -1,71% | - |
| 27.02.2025 | 408,50 | 408,83 | 403,37 | 403,37 | -1,71% | - |
| 26.02.2025 | 409,10 | 412,68 | 408,43 | 410,39 | -0,14% | - |
| 25.02.2025 | 413,60 | 413,60 | 410,03 | 410,97 | -1,88% | - |
| 24.02.2025 | 418,32 | 419,97 | 415,66 | 418,83 | 1,15% | - |
| 21.02.2025 | 416,60 | 417,76 | 412,91 | 414,07 | -1,12% | - |
| 20.02.2025 | 419,28 | 419,28 | 416,69 | 418,74 | 0,10% | - |
| 19.02.2025 | 415,94 | 418,33 | 415,49 | 418,33 | -2,05% | - |
| 18.02.2025 | 427,92 | 427,92 | 427,03 | 427,09 | -0,18% | - |
| 17.02.2025 | 427,69 | 427,87 | 427,65 | 427,85 | 2,75% | - |
| 14.02.2025 | 415,45 | 416,39 | 414,81 | 416,38 | -0,54% | - |
| 13.02.2025 | 416,58 | 418,65 | 415,87 | 418,65 | 1,33% | - |
| 12.02.2025 | 411,57 | 414,58 | 410,10 | 413,15 | 0,27% | - |
| 11.02.2025 | 410,87 | 412,22 | 410,87 | 412,02 | 0,19% | - |
| 10.02.2025 | 411,13 | 411,55 | 411,13 | 411,22 | -0,45% | - |
| 07.02.2025 | 417,45 | 417,50 | 412,17 | 413,06 | 0,28% | - |
| 06.02.2025 | 412,12 | 413,24 | 411,24 | 411,91 | 0,96% | - |
| 05.02.2025 | 406,74 | 409,00 | 406,74 | 407,98 | 0,78% | - |
| 04.02.2025 | 400,24 | 405,39 | 400,24 | 404,81 | -2,28% | - |
| 03.02.2025 | 412,26 | 415,24 | 412,14 | 414,25 | -4,31% | - |
| 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% | - |