1.253,800€
0,71%
Echtzeit-Aktienkurs KLA Corp
Bid:
Ask:
Aktienkurse zur KLA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 1.253,80 | 1.253,80 | 1.253,60 | 1.253,60 | 0,36% | - |
| 19.02.2026 | 1.260,30 | 1.261,40 | 1.230,50 | 1.249,10 | -0,56% | 148,00 |
| 18.02.2026 | 1.243,50 | 1.272,10 | 1.242,00 | 1.256,10 | 1,21% | 123,00 |
| 17.02.2026 | 1.225,10 | 1.256,60 | 1.208,20 | 1.241,10 | -0,01% | 301,00 |
| 16.02.2026 | 1.237,40 | 1.250,90 | 1.228,10 | 1.241,20 | 0,70% | 430,00 |
| 13.02.2026 | 1.236,40 | 1.258,80 | 1.213,30 | 1.232,60 | 0,92% | 36,00 |
| 12.02.2026 | 1.252,90 | 1.282,60 | 1.208,70 | 1.221,40 | -2,04% | 145,00 |
| 11.02.2026 | 1.204,70 | 1.266,30 | 1.197,20 | 1.246,80 | 3,62% | 241,00 |
| 10.02.2026 | 1.212,70 | 1.268,20 | 1.186,50 | 1.203,20 | -0,44% | 5.702,00 |
| 09.02.2026 | 1.220,00 | 1.222,30 | 1.196,60 | 1.208,50 | -1,15% | 57,00 |
| 06.02.2026 | 1.136,10 | 1.225,60 | 1.133,60 | 1.222,60 | 8,16% | 152,00 |
| 05.02.2026 | 1.120,00 | 1.142,80 | 1.091,40 | 1.130,40 | 1,32% | 239,00 |
| 04.02.2026 | 1.151,90 | 1.164,60 | 1.090,20 | 1.115,70 | -2,10% | 198,00 |
| 03.02.2026 | 1.207,90 | 1.226,70 | 1.121,20 | 1.139,60 | -4,70% | 319,00 |
| 02.02.2026 | 1.180,00 | 1.217,10 | 1.178,10 | 1.195,80 | -0,73% | 343,00 |
| 30.01.2026 | 1.294,30 | 1.326,70 | 1.195,90 | 1.204,60 | -14,58% | 402,00 |
| 29.01.2026 | 1.390,00 | 1.414,40 | 1.348,30 | 1.410,20 | 3,43% | 164,00 |
| 28.01.2026 | 1.398,90 | 1.415,50 | 1.341,60 | 1.363,40 | 1,47% | 165,00 |
| 27.01.2026 | 1.314,90 | 1.352,70 | 1.305,00 | 1.343,70 | 3,43% | 126,00 |
| 26.01.2026 | 1.272,50 | 1.309,50 | 1.260,20 | 1.299,10 | 1,75% | 250,00 |
| 23.01.2026 | 1.281,90 | 1.284,80 | 1.237,40 | 1.276,80 | 0,09% | 67,00 |
| 22.01.2026 | 1.305,90 | 1.328,70 | 1.275,10 | 1.275,60 | -1,77% | 362,00 |
| 21.01.2026 | 1.279,10 | 1.319,00 | 1.263,60 | 1.298,60 | 2,49% | 534,00 |
| 20.01.2026 | 1.315,60 | 1.325,60 | 1.266,80 | 1.267,10 | -4,84% | 235,00 |
| 19.01.2026 | 1.320,00 | 1.338,10 | 1.315,00 | 1.331,60 | -1,47% | 70,00 |
| 16.01.2026 | 1.341,30 | 1.370,70 | 1.323,60 | 1.351,40 | 1,43% | 49,00 |
| 15.01.2026 | 1.267,50 | 1.354,40 | 1.266,30 | 1.332,40 | 8,17% | 505,00 |
| 14.01.2026 | 1.239,10 | 1.242,70 | 1.199,60 | 1.231,80 | -0,52% | 738,00 |
| 13.01.2026 | 1.231,10 | 1.275,90 | 1.227,80 | 1.238,30 | 1,12% | 30,00 |
| 12.01.2026 | 1.186,80 | 1.227,20 | 1.177,30 | 1.224,60 | 1,88% | 332,00 |
| 09.01.2026 | 1.138,90 | 1.206,50 | 1.135,80 | 1.202,00 | 5,67% | 840,00 |
| 08.01.2026 | 1.157,10 | 1.164,00 | 1.123,30 | 1.137,50 | -2,23% | 298,00 |
| 07.01.2026 | 1.188,30 | 1.193,20 | 1.157,70 | 1.163,40 | -2,43% | 720,00 |
| 06.01.2026 | 1.162,60 | 1.203,00 | 1.150,60 | 1.192,40 | 3,45% | 249,00 |
| 05.01.2026 | 1.095,20 | 1.171,00 | 1.093,70 | 1.152,60 | 6,02% | 388,00 |
| 02.01.2026 | 1.043,80 | 1.093,50 | 1.039,60 | 1.087,20 | 1,00% | 110,00 |
| 30.12.2025 | 1.071,20 | 1.080,60 | 1.070,90 | 1.076,40 | 0,04% | 1,00 |
| 29.12.2025 | 1.088,60 | 1.092,00 | 1.068,80 | 1.076,00 | -0,30% | 11,00 |
| 23.12.2025 | 1.074,00 | 1.080,00 | 1.066,50 | 1.079,20 | 0,30% | 9,00 |
| 22.12.2025 | 1.071,60 | 1.084,80 | 1.062,10 | 1.076,00 | 0,75% | 25,00 |
| 19.12.2025 | 1.048,50 | 1.076,90 | 1.047,70 | 1.068,00 | 2,12% | 207,00 |
| 18.12.2025 | 1.010,50 | 1.051,00 | 1.008,40 | 1.045,80 | 5,07% | 27,00 |
| 17.12.2025 | 1.045,50 | 1.053,70 | 995,30 | 995,30 | -4,10% | 20,00 |
| 16.12.2025 | 1.030,10 | 1.057,20 | 1.025,10 | 1.037,80 | -0,51% | 37,00 |
| 15.12.2025 | 1.034,30 | 1.066,70 | 1.033,40 | 1.043,10 | 3,03% | - |
| 12.12.2025 | 1.063,30 | 1.063,40 | 1.009,40 | 1.012,40 | -4,62% | 1,00 |
| 11.12.2025 | 1.046,10 | 1.063,60 | 1.015,50 | 1.061,40 | 0,26% | - |
| 10.12.2025 | 1.053,50 | 1.065,80 | 1.049,00 | 1.058,60 | 0,28% | 2,00 |
| 09.12.2025 | 1.054,80 | 1.063,80 | 1.042,10 | 1.055,60 | -0,40% | 17,00 |
| 08.12.2025 | 1.044,60 | 1.067,90 | 1.043,70 | 1.059,80 | 1,26% | 14,00 |
| 05.12.2025 | 1.039,60 | 1.063,00 | 1.037,80 | 1.046,60 | 1,20% | 40,00 |
| 04.12.2025 | 1.037,10 | 1.042,30 | 1.026,30 | 1.034,20 | -0,06% | 3,00 |
| 03.12.2025 | 1.024,60 | 1.040,60 | 1.000,50 | 1.034,80 | 0,68% | 10,00 |
| 02.12.2025 | 995,25 | 1.030,30 | 994,30 | 1.027,80 | 3,32% | 108,00 |
| 01.12.2025 | 1.010,70 | 1.011,90 | 989,45 | 994,80 | -0,94% | 2,00 |
| 28.11.2025 | 1.003,15 | 1.021,00 | 991,20 | 1.004,20 | 0,62% | - |
| 27.11.2025 | 999,90 | 1.003,15 | 998,00 | 998,00 | -0,72% | 219,00 |
| 26.11.2025 | 994,40 | 1.012,50 | 987,85 | 1.005,20 | 1,85% | - |
| 25.11.2025 | 980,30 | 993,40 | 957,10 | 986,90 | 2,58% | 107,00 |
| 24.11.2025 | 961,00 | 994,80 | 950,30 | 962,10 | 2,35% | 15,00 |
| 21.11.2025 | 955,45 | 964,90 | 932,50 | 940,00 | -8,70% | 14,00 |
| 20.11.2025 | 1.034,80 | 1.042,10 | 952,50 | 1.029,60 | 2,04% | 3,00 |
| 19.11.2025 | 968,10 | 1.021,60 | 965,90 | 1.009,00 | 3,93% | 5,00 |
| 18.11.2025 | 970,25 | 985,40 | 947,15 | 970,80 | 0,66% | - |
| 17.11.2025 | 981,10 | 997,70 | 964,40 | 964,40 | -1,79% | 24,00 |
| 14.11.2025 | 996,45 | 1.011,70 | 958,60 | 982,00 | -4,70% | - |
| 13.11.2025 | 1.037,00 | 1.038,30 | 987,20 | 1.030,40 | -1,57% | 5,00 |
| 12.11.2025 | 1.033,50 | 1.047,10 | 1.029,30 | 1.046,80 | 1,43% | 16,00 |
| 11.11.2025 | 1.052,60 | 1.053,00 | 1.022,00 | 1.032,00 | -2,44% | - |
| 10.11.2025 | 1.043,30 | 1.065,30 | 1.040,70 | 1.057,80 | 4,92% | 10,00 |
| 07.11.2025 | 1.047,70 | 1.048,70 | 1.002,50 | 1.008,20 | -4,16% | 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 |