387,083$
-3,39%
Echtzeit-Aktienkurs Keyence Corp.
Bid:
Ask:
Aktienkurse zur Keyence Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 392,71 | 394,33 | 384,28 | 387,08 | -3,39% | - |
| 04.03.2026 | 395,33 | 401,23 | 394,01 | 400,67 | 2,09% | - |
| 03.03.2026 | 377,75 | 394,91 | 373,83 | 392,47 | -2,49% | - |
| 02.03.2026 | 398,49 | 404,35 | 397,91 | 402,49 | -4,52% | - |
| 27.02.2026 | 420,37 | 422,29 | 419,46 | 421,52 | 0,97% | - |
| 26.02.2026 | 420,83 | 420,83 | 414,62 | 417,45 | -4,20% | - |
| 25.02.2026 | 434,15 | 436,64 | 433,96 | 435,77 | 6,68% | - |
| 24.02.2026 | 407,59 | 410,09 | 407,26 | 408,47 | 2,32% | - |
| 23.02.2026 | 402,07 | 402,51 | 398,38 | 399,22 | -0,77% | - |
| 20.02.2026 | 396,18 | 408,89 | 396,18 | 402,32 | 4,48% | - |
| 19.02.2026 | 384,56 | 385,69 | 383,96 | 385,08 | 1,09% | - |
| 18.02.2026 | 379,10 | 382,59 | 378,81 | 380,91 | -0,41% | - |
| 17.02.2026 | 374,24 | 382,58 | 373,64 | 382,47 | 4,86% | - |
| 13.02.2026 | 364,64 | 366,52 | 362,58 | 364,74 | -0,55% | - |
| 12.02.2026 | 369,92 | 370,35 | 366,42 | 366,75 | -2,22% | - |
| 11.02.2026 | 373,10 | 377,18 | 373,09 | 375,05 | 0,89% | - |
| 10.02.2026 | 371,82 | 373,61 | 370,49 | 371,74 | 0,87% | - |
| 09.02.2026 | 359,07 | 369,16 | 358,71 | 368,53 | 5,17% | - |
| 06.02.2026 | 350,06 | 352,71 | 347,69 | 350,43 | 2,69% | - |
| 05.02.2026 | 341,93 | 343,72 | 340,57 | 341,26 | -3,65% | - |
| 04.02.2026 | 353,76 | 355,65 | 352,71 | 354,19 | -1,87% | - |
| 03.02.2026 | 361,38 | 361,87 | 357,32 | 360,94 | 0,74% | - |
| 02.02.2026 | 358,74 | 361,08 | 356,87 | 358,27 | -2,43% | - |
| 30.01.2026 | 368,01 | 369,06 | 366,73 | 367,19 | -5,80% | - |
| 29.01.2026 | 385,11 | 391,03 | 379,04 | 389,80 | 1,01% | - |
| 28.01.2026 | 385,67 | 386,85 | 384,08 | 385,91 | 0,29% | - |
| 27.01.2026 | 383,94 | 385,98 | 383,94 | 384,79 | 1,87% | - |
| 26.01.2026 | 378,56 | 379,45 | 377,50 | 377,70 | 0,49% | - |
| 23.01.2026 | 373,16 | 376,05 | 373,09 | 375,86 | -1,56% | - |
| 22.01.2026 | 376,30 | 382,15 | 375,88 | 381,80 | 0,80% | - |
| 21.01.2026 | 375,59 | 379,78 | 374,74 | 378,78 | 0,03% | - |
| 20.01.2026 | 379,13 | 381,16 | 378,58 | 378,68 | -3,06% | - |
| 19.01.2026 | 390,03 | 390,73 | 390,03 | 390,61 | 0,17% | - |
| 16.01.2026 | 389,97 | 390,52 | 388,85 | 389,94 | 1,67% | - |
| 15.01.2026 | 387,30 | 387,42 | 383,52 | 383,52 | 1,00% | - |
| 14.01.2026 | 373,10 | 379,71 | 373,07 | 379,71 | 2,69% | - |
| 13.01.2026 | 371,50 | 372,28 | 369,71 | 369,76 | -2,51% | - |
| 12.01.2026 | 375,56 | 379,96 | 375,19 | 379,29 | 1,69% | - |
| 09.01.2026 | 370,08 | 374,57 | 369,99 | 372,98 | 4,34% | - |
| 08.01.2026 | 356,45 | 357,48 | 355,75 | 357,47 | -0,38% | - |
| 07.01.2026 | 360,10 | 360,16 | 358,35 | 358,84 | -2,17% | - |
| 06.01.2026 | 363,06 | 367,28 | 362,30 | 366,81 | -1,30% | - |
| 05.01.2026 | 365,26 | 372,52 | 364,93 | 371,65 | 1,54% | - |
| 29.12.2025 | 364,83 | 366,49 | 364,45 | 366,00 | -1,87% | - |
| 23.12.2025 | 372,58 | 373,01 | 371,07 | 372,97 | 3,00% | - |
| 22.12.2025 | 361,29 | 363,12 | 361,29 | 362,12 | 1,03% | - |
| 19.12.2025 | 356,08 | 358,51 | 356,08 | 358,43 | -0,94% | - |
| 18.12.2025 | 361,56 | 362,92 | 361,33 | 361,85 | 1,58% | - |
| 17.12.2025 | 356,93 | 357,23 | 354,48 | 356,22 | -1,58% | - |
| 16.12.2025 | 361,22 | 362,42 | 361,15 | 361,94 | -0,57% | - |
| 15.12.2025 | 366,78 | 366,94 | 363,70 | 364,02 | 1,90% | - |
| 12.12.2025 | 358,63 | 359,11 | 354,84 | 357,24 | 0,11% | - |
| 11.12.2025 | 354,07 | 356,84 | 354,07 | 356,84 | -0,67% | - |
| 10.12.2025 | 353,78 | 359,72 | 353,11 | 359,26 | 3,88% | - |
| 09.12.2025 | 347,16 | 347,16 | 345,83 | 345,83 | -2,20% | - |
| 08.12.2025 | 352,90 | 353,64 | 352,41 | 353,62 | 1,02% | - |
| 05.12.2025 | 350,03 | 350,80 | 349,36 | 350,06 | -3,21% | - |
| 04.12.2025 | 362,95 | 362,95 | 361,68 | 361,68 | 7,59% | - |
| 03.12.2025 | 338,14 | 338,14 | 335,15 | 336,15 | 0,16% | - |
| 02.12.2025 | 335,07 | 335,85 | 333,96 | 335,60 | -0,66% | - |
| 01.12.2025 | 337,61 | 339,20 | 337,60 | 337,82 | -0,67% | - |
| 28.11.2025 | 340,04 | 340,34 | 338,41 | 340,09 | -1,41% | - |
| 26.11.2025 | 341,98 | 344,98 | 341,98 | 344,94 | -0,45% | - |
| 25.11.2025 | 345,99 | 347,51 | 343,99 | 346,51 | -0,57% | - |
| 24.11.2025 | 346,94 | 348,49 | 346,74 | 348,49 | -0,09% | - |
| 21.11.2025 | 346,13 | 349,40 | 345,24 | 348,78 | 1,79% | - |
| 20.11.2025 | 344,17 | 344,50 | 341,17 | 342,64 | -0,64% | - |
| 19.11.2025 | 344,16 | 346,13 | 341,95 | 344,86 | 0,81% | - |
| 18.11.2025 | 341,33 | 343,52 | 340,13 | 342,10 | -2,90% | - |
| 17.11.2025 | 355,25 | 356,68 | 350,54 | 352,34 | -2,32% | - |
| 14.11.2025 | 357,65 | 361,28 | 356,22 | 360,72 | 1,27% | - |
| 13.11.2025 | 360,10 | 360,15 | 356,19 | 356,19 | -1,64% | - |
| 12.11.2025 | 361,67 | 363,46 | 361,36 | 362,13 | 0,42% | - |
| 11.11.2025 | 360,48 | 360,64 | 359,45 | 360,62 | -0,65% | - |
| 10.11.2025 | 360,93 | 362,97 | 359,56 | 362,97 | 2,39% | - |
| 07.11.2025 | 355,51 | 355,78 | 352,18 | 354,48 | -2,30% | - |
| 06.11.2025 | 362,32 | 363,48 | 358,23 | 362,81 | -2,83% | - |
| 05.11.2025 | 368,32 | 373,38 | 368,32 | 373,38 | 1,91% | - |
| 04.11.2025 | 365,09 | 366,85 | 364,43 | 366,37 | -2,36% | - |
| 03.11.2025 | 375,15 | 375,25 | 370,29 | 375,21 | 1,11% | - |
| 31.10.2025 | 371,69 | 372,27 | 371,08 | 371,10 | -5,14% | - |
| 30.10.2025 | 390,12 | 393,55 | 389,47 | 391,22 | -3,18% | - |
| 29.10.2025 | 407,30 | 408,83 | 402,01 | 404,09 | 0,01% | - |
| 28.10.2025 | 402,57 | 404,53 | 402,57 | 404,06 | -0,27% | - |
| 27.10.2025 | 404,39 | 405,15 | 403,98 | 405,15 | 1,28% | - |
| 24.10.2025 | 399,97 | 400,51 | 399,38 | 400,03 | 1,03% | - |
| 23.10.2025 | 393,57 | 396,45 | 393,57 | 395,95 | -0,17% | - |
| 22.10.2025 | 398,41 | 399,21 | 395,54 | 396,61 | -0,59% | - |
| 21.10.2025 | 399,77 | 400,35 | 398,27 | 398,94 | -2,37% | - |
| 20.10.2025 | 412,63 | 414,31 | 408,62 | 408,62 | 4,98% | - |
| 16.10.2025 | 390,94 | 391,50 | 387,70 | 389,22 | 0,48% | - |
| 15.10.2025 | 387,66 | 389,81 | 385,03 | 387,34 | 2,40% | - |
| 14.10.2025 | 375,63 | 380,02 | 375,19 | 378,25 | -4,72% | - |
| 13.10.2025 | 390,75 | 397,07 | 390,75 | 397,00 | 4,03% | - |
| 10.10.2025 | 391,44 | 392,10 | 381,11 | 381,64 | -1,10% | - |
| 09.10.2025 | 387,94 | 387,94 | 384,71 | 385,90 | -0,16% | - |
| 08.10.2025 | 387,69 | 387,85 | 385,64 | 386,50 | -2,40% | - |
| 07.10.2025 | 400,17 | 400,93 | 395,20 | 396,01 | -2,72% | - |
| 06.10.2025 | 403,98 | 408,56 | 403,90 | 407,08 | 4,83% | - |
| 03.10.2025 | 387,96 | 388,52 | 387,68 | 388,33 | 1,28% | - |