511,288$
0,74%
Echtzeit-Aktienkurs Keyence Corp.
Bid:
Ask:
Aktienkurse zur Keyence Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 512,60 | 512,89 | 505,21 | 507,53 | -2,07% | - |
| 18.08.2026 | 525,03 | 526,41 | 512,60 | 518,24 | -4,26% | - |
| 17.08.2026 | 547,67 | 548,54 | 540,46 | 541,30 | -2,03% | - |
| 14.08.2026 | 556,64 | 560,65 | 552,32 | 552,54 | 2,37% | - |
| 13.08.2026 | 545,00 | 551,36 | 539,63 | 539,72 | -2,98% | - |
| 12.08.2026 | 558,16 | 560,74 | 555,90 | 556,32 | 4,13% | - |
| 11.08.2026 | 535,71 | 535,77 | 534,24 | 534,24 | -1,20% | - |
| 10.08.2026 | 545,06 | 547,52 | 540,75 | 540,75 | -0,57% | - |
| 07.08.2026 | 546,12 | 547,25 | 540,96 | 543,83 | -0,48% | - |
| 06.08.2026 | 541,56 | 549,19 | 540,84 | 546,43 | -1,27% | - |
| 05.08.2026 | 570,94 | 570,97 | 553,48 | 553,48 | 3,42% | - |
| 04.08.2026 | 529,09 | 537,05 | 528,98 | 535,19 | 3,85% | - |
| 03.08.2026 | 514,33 | 518,44 | 514,33 | 515,36 | 4,12% | - |
| 31.07.2026 | 503,26 | 505,15 | 488,75 | 494,96 | -1,25% | - |
| 30.07.2026 | 492,94 | 506,98 | 491,81 | 501,24 | 6,09% | - |
| 29.07.2026 | 471,02 | 485,16 | 465,04 | 472,46 | 1,51% | - |
| 28.07.2026 | 465,13 | 478,15 | 464,02 | 465,43 | 2,99% | - |
| 27.07.2026 | 455,74 | 456,59 | 446,76 | 451,93 | 2,46% | - |
| 24.07.2026 | 441,03 | 442,63 | 437,15 | 441,08 | 1,64% | - |
| 23.07.2026 | 435,53 | 438,17 | 431,79 | 433,96 | -1,53% | - |
| 22.07.2026 | 438,80 | 443,66 | 438,80 | 440,70 | -1,95% | - |
| 21.07.2026 | 443,58 | 450,63 | 442,91 | 449,46 | 0,15% | - |
| 20.07.2026 | 450,25 | 450,31 | 448,43 | 448,78 | 2,33% | - |
| 17.07.2026 | 432,04 | 440,12 | 430,08 | 438,58 | -2,96% | - |
| 16.07.2026 | 452,68 | 455,32 | 449,83 | 451,95 | -4,57% | - |
| 15.07.2026 | 481,18 | 481,18 | 466,76 | 473,61 | 0,95% | - |
| 14.07.2026 | 472,96 | 472,98 | 468,23 | 469,14 | 3,91% | - |
| 13.07.2026 | 465,22 | 465,22 | 450,18 | 451,50 | -5,22% | - |
| 10.07.2026 | 473,88 | 479,09 | 473,27 | 476,35 | 0,37% | - |
| 09.07.2026 | 471,16 | 475,24 | 470,88 | 474,59 | 2,18% | - |
| 08.07.2026 | 457,15 | 464,70 | 456,08 | 464,45 | -3,08% | - |
| 07.07.2026 | 481,49 | 483,17 | 475,11 | 479,22 | -6,16% | - |
| 06.07.2026 | 510,45 | 510,65 | 507,93 | 510,65 | 2,21% | - |
| 02.07.2026 | 503,66 | 507,30 | 499,59 | 499,59 | -1,52% | - |
| 01.07.2026 | 500,23 | 509,60 | 498,68 | 507,32 | 0,95% | - |
| 30.06.2026 | 499,35 | 507,47 | 498,11 | 502,53 | 1,82% | - |
| 29.06.2026 | 484,44 | 494,83 | 478,65 | 493,54 | 3,21% | - |
| 25.06.2026 | 483,64 | 483,67 | 473,70 | 478,19 | 0,66% | - |
| 24.06.2026 | 474,59 | 477,53 | 471,46 | 475,05 | 2,53% | - |
| 23.06.2026 | 458,96 | 466,18 | 458,57 | 463,33 | -4,61% | - |
| 22.06.2026 | 486,15 | 488,10 | 484,72 | 485,71 | 1,33% | - |
| 19.06.2026 | 480,90 | 481,83 | 479,27 | 479,35 | -1,24% | - |
| 18.06.2026 | 484,53 | 485,90 | 483,23 | 485,35 | 2,80% | - |
| 17.06.2026 | 473,04 | 476,66 | 471,78 | 472,11 | 0,41% | - |
| 16.06.2026 | 471,44 | 473,98 | 470,20 | 470,20 | -0,96% | - |
| 15.06.2026 | 477,44 | 478,28 | 473,38 | 474,75 | 3,32% | - |
| 12.06.2026 | 455,42 | 459,99 | 452,07 | 459,50 | 0,34% | - |
| 11.06.2026 | 444,55 | 459,00 | 444,49 | 457,94 | 1,55% | - |
| 10.06.2026 | 452,38 | 458,36 | 450,91 | 450,93 | -2,56% | - |
| 09.06.2026 | 477,40 | 477,40 | 447,62 | 462,78 | -3,79% | - |
| 08.06.2026 | 480,80 | 483,79 | 479,30 | 481,01 | 1,13% | - |
| 05.06.2026 | 486,07 | 486,30 | 470,64 | 475,61 | -5,42% | - |
| 04.06.2026 | 499,25 | 504,94 | 496,24 | 502,90 | -0,34% | - |
| 03.06.2026 | 505,01 | 505,96 | 500,77 | 504,59 | 2,27% | - |
| 02.06.2026 | 492,24 | 494,53 | 491,68 | 493,38 | -3,50% | - |
| 01.06.2026 | 503,78 | 513,73 | 502,36 | 511,29 | 0,66% | - |
| 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% | - |