1.837,900€
0,21%
Echtzeit-Aktienkurs KLA Corp
Bid:
Ask:
Aktienkurse zur KLA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 1.834,90 | 1.841,20 | 1.832,70 | 1.838,10 | 4,62% | 30,00 |
| 02.06.2026 | 1.630,00 | 1.757,00 | 1.630,00 | 1.757,00 | 5,30% | 110,00 |
| 01.06.2026 | 1.640,00 | 1.669,40 | 1.625,20 | 1.668,60 | 1,41% | - |
| 29.05.2026 | 1.653,40 | 1.682,80 | 1.640,20 | 1.645,40 | -0,48% | 6,00 |
| 28.05.2026 | 1.666,20 | 1.684,00 | 1.649,40 | 1.653,40 | -1,91% | 7,00 |
| 27.05.2026 | 1.736,20 | 1.786,00 | 1.676,80 | 1.685,60 | -2,61% | 16,00 |
| 26.05.2026 | 1.659,40 | 1.732,20 | 1.645,00 | 1.730,80 | 3,32% | 44,00 |
| 25.05.2026 | 1.640,20 | 1.675,80 | 1.632,00 | 1.675,20 | 2,90% | - |
| 22.05.2026 | 1.587,80 | 1.641,20 | 1.587,00 | 1.628,00 | 2,87% | 15,00 |
| 21.05.2026 | 1.570,00 | 1.605,60 | 1.553,20 | 1.582,60 | 1,57% | 116,00 |
| 20.05.2026 | 1.518,60 | 1.572,60 | 1.518,20 | 1.558,20 | 3,89% | 19,00 |
| 19.05.2026 | 1.494,80 | 1.515,40 | 1.467,20 | 1.499,80 | -0,44% | 70,00 |
| 18.05.2026 | 1.525,40 | 1.566,20 | 1.494,00 | 1.506,40 | -2,98% | 9,00 |
| 15.05.2026 | 1.598,60 | 1.622,00 | 1.552,60 | 1.552,60 | -4,55% | - |
| 14.05.2026 | 1.585,20 | 1.632,40 | 1.562,80 | 1.626,60 | 2,78% | 8,00 |
| 13.05.2026 | 1.550,00 | 1.588,60 | 1.534,60 | 1.582,60 | 4,89% | 74,00 |
| 12.05.2026 | 1.565,20 | 1.565,20 | 1.485,80 | 1.508,80 | -3,85% | 35,00 |
| 11.05.2026 | 1.590,00 | 1.599,80 | 1.565,20 | 1.569,20 | -0,68% | 17,00 |
| 08.05.2026 | 1.521,00 | 1.600,80 | 1.520,40 | 1.580,00 | 5,29% | 105,00 |
| 07.05.2026 | 1.529,80 | 1.553,00 | 1.489,60 | 1.500,60 | -2,80% | 182,00 |
| 06.05.2026 | 1.480,00 | 1.548,80 | 1.480,00 | 1.543,80 | 4,54% | 30,00 |
| 05.05.2026 | 1.461,20 | 1.506,80 | 1.460,00 | 1.476,80 | 1,14% | 34,00 |
| 04.05.2026 | 1.483,60 | 1.493,20 | 1.434,80 | 1.460,20 | -1,26% | 30,00 |
| 30.04.2026 | 1.420,00 | 1.521,40 | 1.419,80 | 1.478,80 | -4,53% | 147,00 |
| 29.04.2026 | 1.544,60 | 1.554,60 | 1.527,60 | 1.549,00 | 0,14% | 2,00 |
| 28.04.2026 | 1.611,20 | 1.615,20 | 1.540,60 | 1.546,80 | -4,20% | 28,00 |
| 27.04.2026 | 1.665,80 | 1.665,80 | 1.593,60 | 1.614,60 | -1,87% | 47,00 |
| 24.04.2026 | 1.545,00 | 1.652,60 | 1.545,00 | 1.645,40 | 6,03% | 20,00 |
| 23.04.2026 | 1.542,20 | 1.570,20 | 1.530,40 | 1.551,80 | 0,38% | 51,00 |
| 22.04.2026 | 1.521,80 | 1.546,00 | 1.521,40 | 1.546,00 | 2,09% | - |
| 21.04.2026 | 1.526,60 | 1.546,80 | 1.514,00 | 1.514,40 | -0,88% | 20,00 |
| 20.04.2026 | 1.519,00 | 1.530,20 | 1.504,80 | 1.527,80 | 0,69% | 2,00 |
| 17.04.2026 | 1.467,00 | 1.517,40 | 1.467,00 | 1.517,40 | 3,41% | 26,00 |
| 16.04.2026 | 1.477,80 | 1.497,20 | 1.445,60 | 1.467,40 | -0,73% | 49,00 |
| 15.04.2026 | 1.514,40 | 1.526,20 | 1.430,40 | 1.478,20 | -2,78% | 114,00 |
| 14.04.2026 | 1.500,20 | 1.522,60 | 1.500,20 | 1.520,40 | 1,23% | 15,00 |
| 13.04.2026 | 1.460,00 | 1.502,00 | 1.460,00 | 1.502,00 | 1,46% | 16,00 |
| 10.04.2026 | 1.478,20 | 1.494,20 | 1.477,00 | 1.480,40 | 0,49% | 3,00 |
| 09.04.2026 | 1.418,00 | 1.480,20 | 1.415,20 | 1.473,20 | 3,02% | 8,00 |
| 08.04.2026 | 1.399,80 | 1.434,80 | 1.390,00 | 1.430,00 | 7,37% | 45,00 |
| 07.04.2026 | 1.320,00 | 1.331,80 | 1.306,80 | 1.331,80 | 1,42% | 50,00 |
| 02.04.2026 | 1.281,20 | 1.314,80 | 1.262,60 | 1.313,20 | 2,58% | 70,00 |
| 01.04.2026 | 1.272,60 | 1.294,20 | 1.271,60 | 1.280,20 | 0,58% | 10,00 |
| 31.03.2026 | 1.207,60 | 1.273,00 | 1.206,60 | 1.272,80 | 5,49% | 10,00 |
| 30.03.2026 | 1.249,00 | 1.274,40 | 1.202,00 | 1.206,60 | -3,35% | 104,00 |
| 27.03.2026 | 1.269,60 | 1.275,20 | 1.233,20 | 1.248,40 | -1,31% | 36,00 |
| 26.03.2026 | 1.320,00 | 1.330,00 | 1.256,80 | 1.265,00 | -4,93% | 8,00 |
| 25.03.2026 | 1.369,60 | 1.373,40 | 1.329,60 | 1.330,60 | -2,36% | 18,00 |
| 24.03.2026 | 1.297,60 | 1.363,60 | 1.292,00 | 1.362,80 | 4,96% | 74,00 |
| 23.03.2026 | 1.266,60 | 1.351,20 | 1.265,20 | 1.298,40 | 0,46% | 44,00 |
| 20.03.2026 | 1.300,80 | 1.316,40 | 1.270,20 | 1.292,40 | -0,77% | - |
| 19.03.2026 | 1.295,60 | 1.304,60 | 1.243,80 | 1.302,40 | 0,88% | 23,00 |
| 18.03.2026 | 1.295,00 | 1.311,40 | 1.275,40 | 1.291,00 | 0,62% | 4,00 |
| 17.03.2026 | 1.243,20 | 1.283,20 | 1.235,00 | 1.283,00 | 2,95% | 16,00 |
| 16.03.2026 | 1.246,40 | 1.260,40 | 1.241,20 | 1.246,20 | 0,52% | 4,00 |
| 13.03.2026 | 1.220,40 | 1.253,80 | 1.213,80 | 1.239,80 | 1,57% | - |
| 12.03.2026 | 1.258,80 | 1.278,80 | 1.220,60 | 1.220,60 | -3,17% | - |
| 11.03.2026 | 1.255,00 | 1.283,80 | 1.236,40 | 1.260,60 | 0,86% | 4,00 |
| 10.03.2026 | 1.227,60 | 1.271,80 | 1.213,80 | 1.249,80 | 1,81% | 142,00 |
| 09.03.2026 | 1.134,00 | 1.227,60 | 1.105,00 | 1.227,60 | 6,30% | 198,00 |
| 06.03.2026 | 1.228,40 | 1.236,80 | 1.154,80 | 1.154,80 | -6,04% | 56,00 |
| 05.03.2026 | 1.265,20 | 1.272,20 | 1.200,60 | 1.229,00 | -2,98% | - |
| 04.03.2026 | 1.228,00 | 1.272,00 | 1.210,40 | 1.266,80 | 2,23% | 285,00 |
| 03.03.2026 | 1.296,00 | 1.296,00 | 1.236,20 | 1.239,20 | -5,71% | 30,00 |
| 02.03.2026 | 1.274,80 | 1.314,20 | 1.250,00 | 1.314,20 | 2,07% | 14,00 |
| 27.02.2026 | 1.280,60 | 1.295,40 | 1.263,20 | 1.287,60 | 0,03% | 44,00 |
| 26.02.2026 | 1.300,20 | 1.321,60 | 1.274,80 | 1.287,20 | -1,67% | 98,00 |
| 25.02.2026 | 1.268,20 | 1.328,80 | 1.267,40 | 1.309,00 | 2,30% | 4,00 |
| 24.02.2026 | 1.262,00 | 1.294,60 | 1.254,40 | 1.279,60 | 1,73% | 50,00 |
| 23.02.2026 | 1.246,40 | 1.277,40 | 1.234,40 | 1.257,80 | -0,49% | 12,00 |
| 20.02.2026 | 1.248,20 | 1.264,00 | 1.236,40 | 1.264,00 | 1,53% | 4,00 |
| 19.02.2026 | 1.250,60 | 1.261,00 | 1.232,60 | 1.245,00 | -0,92% | 13,00 |
| 18.02.2026 | 1.237,40 | 1.270,00 | 1.237,40 | 1.256,60 | 1,39% | 30,00 |
| 17.02.2026 | 1.220,00 | 1.249,80 | 1.212,60 | 1.239,40 | 0,31% | 44,00 |
| 16.02.2026 | 1.232,60 | 1.240,40 | 1.223,80 | 1.235,60 | 0,59% | 30,00 |
| 13.02.2026 | 1.233,60 | 1.246,80 | 1.220,20 | 1.228,40 | 0,57% | 19,00 |
| 12.02.2026 | 1.251,00 | 1.265,00 | 1.207,20 | 1.221,40 | -2,07% | 15,00 |
| 11.02.2026 | 1.199,60 | 1.262,80 | 1.194,20 | 1.247,20 | 3,81% | 33,00 |
| 10.02.2026 | 1.199,80 | 1.223,00 | 1.190,40 | 1.201,40 | -0,50% | 3.166,00 |
| 09.02.2026 | 1.216,60 | 1.219,40 | 1.196,00 | 1.207,40 | -1,24% | 19,00 |
| 06.02.2026 | 1.126,20 | 1.222,60 | 1.125,40 | 1.222,60 | 8,62% | 52,00 |
| 05.02.2026 | 1.110,40 | 1.140,20 | 1.098,00 | 1.125,60 | 1,57% | 102,00 |
| 04.02.2026 | 1.147,40 | 1.158,60 | 1.091,20 | 1.108,20 | -2,76% | 19,00 |
| 03.02.2026 | 1.200,60 | 1.213,80 | 1.122,00 | 1.139,60 | -4,70% | 52,00 |
| 02.02.2026 | 1.190,00 | 1.213,40 | 1.170,00 | 1.195,80 | -0,48% | 105,00 |
| 30.01.2026 | 1.292,20 | 1.320,00 | 1.200,20 | 1.201,60 | -14,79% | 129,00 |
| 29.01.2026 | 1.386,60 | 1.410,20 | 1.350,00 | 1.410,20 | 3,58% | 32,00 |
| 28.01.2026 | 1.393,00 | 1.407,40 | 1.346,80 | 1.361,40 | 1,72% | 50,00 |
| 27.01.2026 | 1.311,00 | 1.349,60 | 1.307,00 | 1.338,40 | 2,94% | 3,00 |
| 26.01.2026 | 1.267,60 | 1.306,40 | 1.260,60 | 1.300,20 | 1,83% | 10,00 |
| 23.01.2026 | 1.273,80 | 1.282,20 | 1.239,40 | 1.276,80 | 0,09% | 22,00 |
| 22.01.2026 | 1.301,80 | 1.327,80 | 1.275,60 | 1.275,60 | -1,77% | 59,00 |
| 21.01.2026 | 1.274,80 | 1.312,80 | 1.264,80 | 1.298,60 | 2,53% | 194,00 |
| 20.01.2026 | 1.317,40 | 1.317,40 | 1.266,60 | 1.266,60 | -4,41% | 53,00 |
| 19.01.2026 | 1.311,60 | 1.334,60 | 1.310,00 | 1.325,00 | -2,34% | 121,00 |
| 16.01.2026 | 1.334,20 | 1.366,00 | 1.324,40 | 1.356,80 | 1,86% | 6,00 |
| 15.01.2026 | 1.260,00 | 1.350,60 | 1.258,20 | 1.332,00 | 8,52% | 94,00 |
| 14.01.2026 | 1.245,00 | 1.245,00 | 1.207,00 | 1.227,40 | -0,78% | 113,00 |
| 13.01.2026 | 1.230,20 | 1.263,80 | 1.223,20 | 1.237,00 | 1,06% | 2,00 |
| 12.01.2026 | 1.183,40 | 1.224,00 | 1.175,20 | 1.224,00 | 1,83% | 116,00 |