1.027,400€
-2,34%
Echtzeit-Aktienkurs KLA Corp
Bid:
Ask:
Aktienkurse zur KLA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1.047,70 | 1.048,70 | 1.002,50 | 1.026,80 | -2,40% | 6,00 |
| 06.11.2025 | 1.066,10 | 1.073,60 | 1.032,80 | 1.052,00 | -2,60% | 2,00 |
| 05.11.2025 | 1.039,90 | 1.081,50 | 1.033,50 | 1.080,10 | 2,96% | - |
| 04.11.2025 | 1.030,10 | 1.070,50 | 1.030,00 | 1.049,00 | -1,04% | 2,00 |
| 03.11.2025 | 1.050,00 | 1.068,30 | 1.048,80 | 1.060,00 | 1,11% | 28,00 |
| 31.10.2025 | 1.054,70 | 1.073,60 | 1.042,50 | 1.048,40 | -0,21% | - |
| 30.10.2025 | 1.084,90 | 1.109,10 | 1.016,00 | 1.050,60 | -1,70% | 20,00 |
| 29.10.2025 | 1.041,80 | 1.081,80 | 1.035,80 | 1.068,80 | 3,51% | 4,00 |
| 28.10.2025 | 1.048,60 | 1.049,10 | 1.027,20 | 1.032,60 | -0,58% | 19,00 |
| 27.10.2025 | 1.028,50 | 1.049,30 | 1.028,20 | 1.038,60 | 1,72% | 87,00 |
| 24.10.2025 | 1.002,60 | 1.024,40 | 999,15 | 1.021,00 | 2,41% | 11,00 |
| 23.10.2025 | 963,10 | 1.001,20 | 936,50 | 997,00 | 5,47% | 16,00 |
| 22.10.2025 | 989,20 | 990,30 | 938,95 | 945,30 | -4,52% | 9,00 |
| 21.10.2025 | 987,75 | 996,25 | 980,55 | 990,00 | -0,17% | 12,00 |
| 20.10.2025 | 968,20 | 995,55 | 961,85 | 991,70 | 4,41% | 5,00 |
| 17.10.2025 | 930,65 | 950,75 | 918,10 | 949,80 | 2,48% | - |
| 16.10.2025 | 934,75 | 956,40 | 925,20 | 926,80 | -0,77% | 4,00 |
| 15.10.2025 | 888,15 | 939,70 | 887,75 | 934,00 | 4,29% | - |
| 14.10.2025 | 876,95 | 898,10 | 859,00 | 895,60 | 0,93% | 6,00 |
| 13.10.2025 | 872,00 | 893,70 | 860,20 | 887,35 | 0,63% | - |
| 10.10.2025 | 911,80 | 914,45 | 844,75 | 881,80 | -3,11% | 11,00 |
| 09.10.2025 | 911,15 | 925,90 | 897,30 | 910,10 | -1,27% | 93,00 |
| 08.10.2025 | 935,15 | 942,05 | 911,15 | 921,80 | -1,47% | 22,00 |
| 07.10.2025 | 972,00 | 977,60 | 929,40 | 935,60 | -3,88% | 8,00 |
| 06.10.2025 | 944,10 | 984,40 | 944,10 | 973,40 | 1,37% | - |
| 03.10.2025 | 954,00 | 964,80 | 936,30 | 960,20 | -1,51% | 10,00 |
| 02.10.2025 | 964,35 | 991,30 | 957,80 | 974,95 | 1,10% | - |
| 01.10.2025 | 914,50 | 966,60 | 906,50 | 964,30 | 5,75% | 21,00 |
| 30.09.2025 | 906,80 | 919,65 | 894,05 | 911,90 | 0,53% | 39,00 |
| 29.09.2025 | 912,10 | 930,60 | 906,80 | 907,10 | -0,40% | 132,00 |
| 26.09.2025 | 906,20 | 913,70 | 898,80 | 910,75 | 0,49% | - |
| 25.09.2025 | 909,90 | 913,35 | 895,35 | 906,30 | -0,45% | - |
| 24.09.2025 | 909,35 | 916,15 | 900,95 | 910,40 | 0,61% | 2,00 |
| 23.09.2025 | 909,90 | 912,35 | 891,90 | 904,90 | -0,11% | - |
| 22.09.2025 | 889,35 | 909,60 | 866,25 | 905,90 | 1,67% | 14,00 |
| 19.09.2025 | 889,40 | 895,45 | 875,25 | 891,00 | -2,04% | - |
| 18.09.2025 | 844,25 | 914,55 | 841,95 | 909,60 | 8,36% | 11,00 |
| 17.09.2025 | 835,60 | 843,65 | 825,00 | 839,40 | 1,18% | 6,00 |
| 16.09.2025 | 843,25 | 847,50 | 823,50 | 829,60 | -1,13% | 6,00 |
| 15.09.2025 | 822,65 | 841,10 | 821,95 | 839,10 | 2,12% | 42,00 |
| 12.09.2025 | 817,15 | 826,35 | 813,45 | 821,70 | 0,55% | - |
| 11.09.2025 | 797,10 | 820,15 | 794,90 | 817,20 | 3,10% | - |
| 10.09.2025 | 786,60 | 795,20 | 780,30 | 792,65 | 1,32% | - |
| 09.09.2025 | 771,80 | 786,70 | 770,70 | 782,35 | 1,46% | - |
| 08.09.2025 | 776,55 | 786,10 | 771,10 | 771,10 | -0,06% | - |
| 05.09.2025 | 751,20 | 771,70 | 745,20 | 771,60 | 2,96% | - |
| 04.09.2025 | 724,60 | 752,95 | 720,05 | 749,45 | 4,67% | - |
| 03.09.2025 | 723,95 | 729,40 | 712,90 | 716,00 | -1,38% | 78,00 |
| 02.09.2025 | 742,10 | 745,30 | 718,50 | 726,00 | -2,17% | - |
| 01.09.2025 | 743,45 | 746,40 | 740,50 | 742,10 | -0,72% | - |
| 29.08.2025 | 762,80 | 763,20 | 739,70 | 747,50 | -2,32% | 67,00 |
| 28.08.2025 | 761,20 | 769,45 | 758,40 | 765,25 | 0,45% | - |
| 27.08.2025 | 764,75 | 770,90 | 758,35 | 761,80 | -0,12% | - |
| 26.08.2025 | 754,90 | 765,30 | 752,75 | 762,70 | 0,53% | - |
| 25.08.2025 | 743,65 | 760,80 | 740,45 | 758,70 | 2,13% | - |
| 22.08.2025 | 752,20 | 765,40 | 742,15 | 742,85 | -1,15% | - |
| 21.08.2025 | 754,95 | 758,70 | 746,10 | 751,50 | -0,29% | - |
| 20.08.2025 | 749,45 | 760,00 | 738,15 | 753,65 | 0,22% | - |
| 19.08.2025 | 755,95 | 762,05 | 750,10 | 752,00 | -0,67% | - |
| 18.08.2025 | 748,50 | 757,60 | 746,75 | 757,10 | 1,28% | - |
| 15.08.2025 | 763,50 | 789,90 | 746,40 | 747,55 | -8,88% | 2,00 |
| 14.08.2025 | 810,00 | 823,40 | 802,00 | 820,40 | 1,09% | - |
| 13.08.2025 | 803,15 | 813,60 | 800,25 | 811,55 | 1,37% | 21,00 |
| 12.08.2025 | 782,95 | 804,15 | 782,95 | 800,55 | 2,08% | - |
| 11.08.2025 | 784,45 | 802,95 | 782,15 | 784,25 | -0,17% | - |
| 08.08.2025 | 783,65 | 788,00 | 777,45 | 785,60 | 0,52% | - |
| 07.08.2025 | 762,75 | 787,65 | 761,90 | 781,50 | 2,59% | - |
| 06.08.2025 | 764,80 | 766,25 | 747,10 | 761,80 | -0,14% | 2,00 |
| 05.08.2025 | 795,35 | 797,25 | 757,50 | 762,90 | -3,58% | - |
| 04.08.2025 | 769,35 | 793,30 | 768,80 | 791,20 | 3,26% | - |
| 01.08.2025 | 764,50 | 778,50 | 737,75 | 766,20 | -0,58% | - |
| 31.07.2025 | 801,30 | 802,10 | 748,60 | 770,70 | -4,82% | 1,00 |
| 30.07.2025 | 794,65 | 809,70 | 792,60 | 809,70 | 2,04% | - |
| 29.07.2025 | 799,15 | 812,15 | 792,45 | 793,50 | -0,32% | 12,00 |
| 28.07.2025 | 773,35 | 802,85 | 773,30 | 796,05 | 3,64% | - |
| 25.07.2025 | 759,10 | 770,75 | 757,75 | 768,10 | -0,09% | - |
| 24.07.2025 | 763,80 | 776,15 | 759,60 | 768,80 | 0,94% | - |
| 23.07.2025 | 761,45 | 766,85 | 750,35 | 761,65 | 0,25% | 11,00 |
| 22.07.2025 | 802,70 | 803,35 | 757,80 | 759,75 | -5,26% | - |
| 21.07.2025 | 804,10 | 808,35 | 795,10 | 801,95 | 0,09% | - |
| 18.07.2025 | 807,00 | 812,15 | 795,55 | 801,25 | -0,78% | - |
| 17.07.2025 | 804,15 | 826,20 | 789,05 | 807,55 | 0,65% | - |
| 16.07.2025 | 798,50 | 804,80 | 770,20 | 802,30 | -0,74% | - |
| 15.07.2025 | 805,15 | 812,60 | 795,65 | 808,30 | 2,29% | - |
| 14.07.2025 | 785,75 | 794,75 | 776,15 | 790,20 | -0,09% | - |
| 11.07.2025 | 792,35 | 795,25 | 787,15 | 790,90 | -0,38% | 2,00 |
| 10.07.2025 | 784,60 | 797,85 | 783,15 | 793,90 | 0,77% | 3,00 |
| 09.07.2025 | 784,05 | 795,80 | 781,35 | 787,85 | 0,48% | - |
| 08.07.2025 | 779,20 | 790,95 | 762,85 | 784,10 | 0,68% | - |
| 07.07.2025 | 776,30 | 785,90 | 773,85 | 778,80 | 0,83% | - |
| 04.07.2025 | 780,80 | 780,85 | 772,20 | 772,40 | -1,58% | - |
| 03.07.2025 | 782,25 | 789,10 | 776,75 | 784,80 | 0,70% | 10,00 |
| 02.07.2025 | 764,80 | 781,50 | 752,35 | 779,35 | 2,24% | - |
| 01.07.2025 | 758,55 | 768,25 | 747,85 | 762,30 | 0,28% | 5,00 |
| 30.06.2025 | 762,95 | 764,00 | 755,95 | 760,15 | 0,04% | 9,00 |
| 27.06.2025 | 772,50 | 777,80 | 756,20 | 759,85 | -1,53% | 1,00 |
| 26.06.2025 | 766,50 | 774,10 | 762,70 | 771,65 | 0,71% | - |
| 25.06.2025 | 765,85 | 777,90 | 763,60 | 766,20 | 0,10% | - |
| 24.06.2025 | 745,10 | 766,40 | 745,05 | 765,45 | 3,54% | - |
| 23.06.2025 | 735,75 | 746,85 | 730,15 | 739,30 | 0,18% | - |