451,605$
0,17%
Echtzeit-Aktienkurs Keyence Corp.
Bid:
Ask:
Aktienkurse zur Keyence Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.08.2024 | 473,77 | 477,82 | 471,08 | 472,30 | -3,09% | - |
| 29.08.2024 | 480,58 | 487,77 | 480,05 | 487,36 | 0,81% | - |
| 28.08.2024 | 485,44 | 486,49 | 482,72 | 483,47 | -0,57% | - |
| 27.08.2024 | 487,23 | 489,46 | 485,37 | 486,25 | 0,26% | - |
| 26.08.2024 | 480,93 | 487,25 | 480,67 | 485,00 | -1,69% | - |
| 23.08.2024 | 484,79 | 494,00 | 484,42 | 493,34 | 2,58% | - |
| 22.08.2024 | 477,76 | 481,68 | 477,53 | 480,95 | 1,00% | - |
| 21.08.2024 | 476,71 | 478,02 | 475,18 | 476,17 | 1,52% | - |
| 20.08.2024 | 466,20 | 469,05 | 465,93 | 469,05 | 2,54% | - |
| 19.08.2024 | 451,46 | 457,47 | 451,17 | 457,44 | 1,84% | - |
| 16.08.2024 | 448,01 | 449,16 | 445,02 | 449,16 | 3,54% | - |
| 15.08.2024 | 430,88 | 434,07 | 429,93 | 433,81 | -3,57% | - |
| 14.08.2024 | 456,25 | 456,47 | 449,89 | 449,89 | 2,60% | - |
| 13.08.2024 | 441,52 | 443,04 | 436,14 | 438,51 | 7,34% | - |
| 12.08.2024 | 402,45 | 410,32 | 402,32 | 408,52 | 0,12% | - |
| 09.08.2024 | 408,52 | 410,24 | 406,72 | 408,02 | 1,09% | - |
| 08.08.2024 | 403,26 | 404,07 | 402,81 | 403,60 | -5,04% | - |
| 07.08.2024 | 424,51 | 427,72 | 416,41 | 425,01 | -0,47% | - |
| 06.08.2024 | 426,95 | 427,92 | 425,43 | 427,01 | 9,24% | - |
| 05.08.2024 | 388,69 | 390,91 | 373,85 | 390,91 | -3,66% | - |
| 02.08.2024 | 409,33 | 410,20 | 400,17 | 405,74 | -2,87% | - |
| 01.08.2024 | 427,65 | 428,04 | 414,11 | 417,75 | -5,02% | - |
| 31.07.2024 | 437,90 | 439,85 | 437,90 | 439,82 | 3,49% | - |
| 30.07.2024 | 425,97 | 426,87 | 423,31 | 424,99 | 1,47% | - |
| 29.07.2024 | 424,27 | 424,34 | 417,27 | 418,83 | -3,57% | - |
| 26.07.2024 | 436,98 | 436,98 | 434,33 | 434,36 | 2,44% | - |
| 25.07.2024 | 424,01 | 426,79 | 421,25 | 424,00 | -4,98% | - |
| 24.07.2024 | 449,41 | 449,85 | 445,89 | 446,22 | -0,28% | - |
| 23.07.2024 | 443,79 | 447,66 | 443,21 | 447,48 | 0,13% | - |
| 22.07.2024 | 446,37 | 450,35 | 445,77 | 446,90 | -3,15% | - |
| 19.07.2024 | 459,32 | 462,15 | 459,19 | 461,42 | 2,03% | - |
| 18.07.2024 | 457,65 | 457,65 | 451,15 | 452,25 | -2,66% | - |
| 17.07.2024 | 470,35 | 471,66 | 464,50 | 464,63 | -1,28% | - |
| 16.07.2024 | 469,68 | 471,45 | 468,34 | 470,66 | 0,02% | - |
| 15.07.2024 | 470,26 | 472,28 | 469,82 | 470,54 | -0,06% | - |
| 12.07.2024 | 470,33 | 472,03 | 467,19 | 470,83 | -2,22% | - |
| 11.07.2024 | 484,67 | 484,67 | 481,50 | 481,50 | 3,61% | - |
| 10.07.2024 | 464,81 | 465,25 | 464,08 | 464,72 | -0,99% | - |
| 09.07.2024 | 468,16 | 470,39 | 468,16 | 469,38 | 3,12% | - |
| 08.07.2024 | 454,34 | 455,20 | 450,01 | 455,18 | 0,39% | - |
| 05.07.2024 | 452,84 | 453,74 | 449,05 | 453,41 | 1,43% | - |
| 03.07.2024 | 441,85 | 449,13 | 441,85 | 447,04 | 2,00% | - |
| 02.07.2024 | 439,16 | 441,80 | 436,10 | 438,26 | -0,42% | - |
| 01.07.2024 | 440,55 | 440,60 | 440,10 | 440,11 | 0,46% | - |
| 28.06.2024 | 441,73 | 442,11 | 438,02 | 438,08 | -0,30% | - |
| 27.06.2024 | 440,53 | 441,08 | 438,67 | 439,41 | -2,07% | - |
| 26.06.2024 | 449,90 | 449,90 | 448,65 | 448,70 | 1,33% | - |
| 25.06.2024 | 441,84 | 442,83 | 440,99 | 442,83 | 1,44% | - |
| 24.06.2024 | 438,45 | 438,45 | 436,48 | 436,53 | -0,39% | - |
| 21.06.2024 | 440,71 | 440,71 | 438,23 | 438,23 | 0,62% | - |
| 20.06.2024 | 436,60 | 436,62 | 435,17 | 435,51 | 1,36% | - |
| 18.06.2024 | 428,38 | 430,42 | 427,21 | 429,67 | -0,25% | - |
| 17.06.2024 | 429,72 | 431,30 | 426,28 | 430,74 | -0,49% | - |
| 14.06.2024 | 431,85 | 433,25 | 431,85 | 432,87 | -1,60% | - |
| 13.06.2024 | 436,89 | 439,95 | 436,34 | 439,91 | -0,74% | - |
| 12.06.2024 | 445,91 | 445,91 | 438,43 | 443,19 | -0,75% | - |