507,446$
3,94%
Echtzeit-Aktienkurs Keyence Corp.
Bid:
Ask:
Aktienkurse zur Keyence Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 507,43 | 508,49 | 506,43 | 507,92 | 4,03% | - |
| 28.05.2026 | 479,43 | 489,75 | 479,14 | 488,22 | 2,19% | - |
| 27.05.2026 | 476,90 | 478,07 | 474,73 | 477,76 | -1,94% | - |
| 26.05.2026 | 485,48 | 487,41 | 484,44 | 487,23 | -2,57% | - |
| 22.05.2026 | 502,58 | 503,27 | 499,28 | 500,07 | 2,31% | - |
| 21.05.2026 | 480,04 | 489,85 | 479,88 | 488,77 | 4,83% | - |
| 20.05.2026 | 461,28 | 469,61 | 461,28 | 466,26 | -1,16% | - |
| 19.05.2026 | 466,97 | 473,30 | 466,05 | 471,73 | -3,48% | - |
| 18.05.2026 | 489,05 | 490,20 | 482,50 | 488,73 | -0,31% | - |
| 15.05.2026 | 489,70 | 492,15 | 487,73 | 490,26 | -0,12% | - |
| 14.05.2026 | 492,14 | 495,11 | 490,59 | 490,87 | -2,91% | - |
| 13.05.2026 | 500,67 | 505,99 | 500,24 | 505,57 | 0,36% | - |
| 12.05.2026 | 497,24 | 503,73 | 494,73 | 503,73 | -3,29% | - |
| 11.05.2026 | 519,73 | 523,08 | 518,04 | 520,88 | -3,19% | - |
| 08.05.2026 | 538,83 | 540,22 | 533,40 | 538,05 | 6,47% | - |
| 07.05.2026 | 510,74 | 511,87 | 505,26 | 505,36 | 0,81% | - |
| 06.05.2026 | 508,88 | 515,82 | 500,85 | 501,30 | 2,71% | - |
| 05.05.2026 | 484,87 | 488,42 | 484,72 | 488,09 | 1,46% | - |
| 04.05.2026 | 484,84 | 485,87 | 479,38 | 481,09 | 5,75% | - |
| 30.04.2026 | 453,85 | 455,59 | 452,59 | 454,91 | 0,60% | - |
| 29.04.2026 | 456,10 | 456,17 | 452,21 | 452,22 | -0,69% | - |
| 28.04.2026 | 454,65 | 457,11 | 454,47 | 455,36 | -0,68% | - |
| 27.04.2026 | 458,14 | 461,63 | 453,79 | 458,47 | 10,34% | - |
| 24.04.2026 | 408,55 | 416,16 | 404,12 | 415,50 | 5,05% | - |
| 23.04.2026 | 397,65 | 399,68 | 392,29 | 395,54 | -2,07% | - |
| 22.04.2026 | 401,40 | 403,92 | 400,43 | 403,92 | 1,90% | - |
| 21.04.2026 | 398,30 | 398,89 | 394,05 | 396,37 | -2,35% | - |
| 20.04.2026 | 403,02 | 405,92 | 402,99 | 405,92 | 0,93% | - |
| 17.04.2026 | 402,35 | 406,32 | 401,80 | 402,18 | 1,36% | - |
| 16.04.2026 | 395,70 | 397,47 | 394,00 | 396,78 | 0,68% | - |
| 15.04.2026 | 392,44 | 394,53 | 391,80 | 394,11 | -1,74% | - |
| 14.04.2026 | 400,23 | 402,75 | 394,71 | 401,11 | -0,53% | - |
| 13.04.2026 | 398,16 | 403,40 | 397,65 | 403,25 | 2,32% | - |
| 10.04.2026 | 393,60 | 395,93 | 392,86 | 394,09 | 0,46% | - |
| 09.04.2026 | 388,05 | 395,41 | 386,08 | 392,29 | 1,82% | - |
| 08.04.2026 | 386,41 | 387,14 | 382,82 | 385,26 | 5,42% | - |
| 07.04.2026 | 366,76 | 369,36 | 364,99 | 365,45 | 1,32% | - |
| 02.04.2026 | 354,16 | 363,15 | 353,17 | 360,67 | -2,27% | - |
| 01.04.2026 | 367,42 | 373,69 | 366,45 | 369,03 | 4,94% | - |
| 31.03.2026 | 349,38 | 357,20 | 347,67 | 351,67 | 2,93% | - |
| 30.03.2026 | 347,85 | 347,89 | 336,22 | 341,67 | -4,22% | - |
| 27.03.2026 | 356,06 | 356,83 | 356,06 | 356,73 | 0,35% | - |
| 26.03.2026 | 358,43 | 360,55 | 355,43 | 355,48 | -3,01% | - |
| 25.03.2026 | 367,02 | 367,96 | 365,49 | 366,51 | 2,06% | - |
| 24.03.2026 | 357,89 | 361,86 | 357,43 | 359,12 | -3,67% | - |
| 23.03.2026 | 366,60 | 378,75 | 365,65 | 372,79 | -0,02% | - |
| 20.03.2026 | 374,33 | 374,33 | 372,85 | 372,85 | -1,89% | - |
| 19.03.2026 | 367,01 | 382,25 | 366,89 | 380,03 | 0,95% | - |
| 18.03.2026 | 372,96 | 381,64 | 371,99 | 376,45 | 0,06% | - |
| 17.03.2026 | 380,06 | 381,00 | 376,13 | 376,23 | -0,51% | - |
| 16.03.2026 | 376,95 | 379,31 | 376,11 | 378,17 | -0,70% | - |
| 13.03.2026 | 381,13 | 383,17 | 375,00 | 380,84 | 0,02% | - |
| 12.03.2026 | 385,11 | 385,54 | 379,45 | 380,75 | -1,63% | - |
| 11.03.2026 | 387,17 | 390,48 | 384,31 | 387,04 | 0,16% | - |
| 10.03.2026 | 383,73 | 390,66 | 381,49 | 386,42 | 1,50% | - |
| 09.03.2026 | 368,35 | 382,10 | 368,35 | 380,72 | -1,09% | - |
| 06.03.2026 | 382,56 | 385,50 | 381,78 | 384,93 | -0,56% | - |
| 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 | 1,13% | - |