1.241,200€
0,62%
Echtzeit-Aktienkurs KLA Corp
Bid:
Ask:
Aktienkurse zur KLA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1.232,60 | 1.255,00 | 1.227,40 | 1.235,60 | 0,16% | 179,00 |
| 13.02.2026 | 1.233,60 | 1.255,00 | 1.224,00 | 1.233,60 | -0,16% | 308,00 |
| 12.02.2026 | 1.251,00 | 1.290,00 | 1.208,40 | 1.235,60 | -1,09% | 560,00 |
| 11.02.2026 | 1.209,80 | 1.268,80 | 1.194,80 | 1.249,20 | 3,84% | 699,00 |
| 10.02.2026 | 1.208,20 | 1.230,00 | 1.187,20 | 1.203,00 | -1,02% | 415,00 |
| 09.02.2026 | 1.225,20 | 1.225,20 | 1.197,00 | 1.215,40 | -0,31% | 247,00 |
| 06.02.2026 | 1.126,20 | 1.224,40 | 1.125,40 | 1.219,20 | 8,10% | 662,00 |
| 05.02.2026 | 1.130,00 | 1.143,80 | 1.095,60 | 1.127,80 | 1,77% | 908,00 |
| 04.02.2026 | 1.147,40 | 1.164,00 | 1.090,20 | 1.108,20 | -2,87% | 625,00 |
| 03.02.2026 | 1.200,40 | 1.222,60 | 1.120,60 | 1.141,00 | -4,53% | 736,00 |
| 02.02.2026 | 1.200,00 | 1.213,80 | 1.170,00 | 1.195,20 | -0,85% | 329,00 |
| 30.01.2026 | 1.307,20 | 1.317,20 | 1.195,00 | 1.205,40 | -13,81% | 1.215,00 |
| 29.01.2026 | 1.400,00 | 1.402,80 | 1.346,00 | 1.398,60 | 3,36% | 409,00 |
| 28.01.2026 | 1.365,40 | 1.427,80 | 1.348,00 | 1.353,20 | 0,53% | 1.015,00 |
| 27.01.2026 | 1.314,00 | 1.349,80 | 1.310,00 | 1.346,00 | 3,28% | 357,00 |
| 26.01.2026 | 1.310,00 | 1.310,00 | 1.267,00 | 1.303,20 | 2,95% | 1.615,00 |
| 23.01.2026 | 1.266,40 | 1.292,00 | 1.236,20 | 1.265,80 | -1,03% | 303,00 |
| 22.01.2026 | 1.310,00 | 1.340,00 | 1.278,80 | 1.279,00 | -1,74% | 353,00 |
| 21.01.2026 | 1.274,60 | 1.318,00 | 1.261,20 | 1.301,60 | 2,67% | 322,00 |
| 20.01.2026 | 1.318,80 | 1.325,00 | 1.267,80 | 1.267,80 | -4,32% | 359,00 |
| 19.01.2026 | 1.342,20 | 1.342,20 | 1.310,00 | 1.325,00 | -2,53% | 1.147,00 |
| 16.01.2026 | 1.346,40 | 1.377,20 | 1.322,40 | 1.359,40 | 2,10% | 427,00 |
| 15.01.2026 | 1.259,80 | 1.354,80 | 1.259,80 | 1.331,40 | 8,09% | 1.026,00 |
| 14.01.2026 | 1.245,00 | 1.250,00 | 1.200,60 | 1.231,80 | -0,60% | 388,00 |
| 13.01.2026 | 1.230,20 | 1.270,00 | 1.230,20 | 1.239,20 | 1,23% | 389,00 |
| 12.01.2026 | 1.189,00 | 1.225,60 | 1.179,00 | 1.224,20 | 1,78% | 285,00 |
| 09.01.2026 | 1.143,00 | 1.206,20 | 1.131,40 | 1.202,80 | 5,21% | 383,00 |
| 08.01.2026 | 1.159,60 | 1.172,80 | 1.121,40 | 1.143,20 | -1,58% | 370,00 |
| 07.01.2026 | 1.197,00 | 1.199,00 | 1.157,60 | 1.161,60 | -2,81% | 883,00 |
| 06.01.2026 | 1.161,00 | 1.203,60 | 1.157,00 | 1.195,20 | 3,77% | 416,00 |
| 05.01.2026 | 1.099,80 | 1.172,60 | 1.092,80 | 1.151,80 | 5,67% | 592,00 |
| 02.01.2026 | 1.045,20 | 1.092,40 | 1.035,00 | 1.090,00 | 1,85% | 406,00 |
| 30.12.2025 | 1.074,80 | 1.078,80 | 1.069,20 | 1.070,20 | -0,35% | 100,00 |
| 29.12.2025 | 1.098,60 | 1.098,60 | 1.070,80 | 1.074,00 | -0,39% | 647,00 |
| 23.12.2025 | 1.071,00 | 1.080,60 | 1.069,80 | 1.078,20 | -0,02% | 224,00 |
| 22.12.2025 | 1.072,80 | 1.088,00 | 1.063,40 | 1.078,40 | 0,69% | 395,00 |
| 19.12.2025 | 1.052,80 | 1.076,80 | 1.050,00 | 1.071,00 | 2,65% | 356,00 |
| 18.12.2025 | 1.005,00 | 1.048,80 | 1.005,00 | 1.043,40 | 4,34% | 197,00 |
| 17.12.2025 | 1.049,20 | 1.055,00 | 995,20 | 1.000,00 | -4,21% | 248,00 |
| 16.12.2025 | 1.028,00 | 1.057,00 | 1.026,60 | 1.044,00 | -0,29% | 354,00 |
| 15.12.2025 | 1.040,00 | 1.065,00 | 1.028,00 | 1.047,00 | 3,54% | 139,00 |
| 12.12.2025 | 1.059,20 | 1.065,20 | 1.011,20 | 1.011,20 | -4,75% | 112,00 |
| 11.12.2025 | 1.050,20 | 1.061,60 | 1.015,80 | 1.061,60 | 0,36% | 159,00 |
| 10.12.2025 | 1.058,80 | 1.063,40 | 1.045,80 | 1.057,80 | 0,28% | 111,00 |
| 09.12.2025 | 1.056,20 | 1.065,00 | 1.042,20 | 1.054,80 | 0,46% | 272,00 |
| 08.12.2025 | 1.038,80 | 1.065,20 | 1.038,80 | 1.050,00 | -0,47% | 99,00 |
| 05.12.2025 | 1.045,00 | 1.060,40 | 1.044,60 | 1.055,00 | 1,79% | 104,00 |
| 04.12.2025 | 1.039,80 | 1.045,00 | 1.027,00 | 1.036,40 | 0,39% | 141,00 |
| 03.12.2025 | 1.018,60 | 1.035,00 | 999,60 | 1.032,40 | 0,25% | 73,00 |
| 02.12.2025 | 990,10 | 1.029,80 | 990,10 | 1.029,80 | 3,46% | 39,00 |
| 01.12.2025 | 1.012,20 | 1.016,80 | 990,10 | 995,40 | -2,96% | 322,00 |
| 28.11.2025 | 1.008,00 | 1.025,80 | 1.001,00 | 1.025,80 | 2,66% | 115,00 |
| 27.11.2025 | 1.005,60 | 1.006,60 | 999,20 | 999,20 | -0,62% | 86,00 |
| 26.11.2025 | 997,90 | 1.010,00 | 995,00 | 1.005,40 | 1,30% | 372,00 |
| 25.11.2025 | 981,30 | 992,50 | 957,90 | 992,50 | 0,00% | 190,00 |
| 24.11.2025 | 962,00 | 995,00 | 950,10 | 992,50 | 3,17% | 270,00 |
| 21.11.2025 | 958,40 | 965,30 | 935,70 | 962,00 | 0,37% | 180,00 |
| 20.11.2025 | 1.040,00 | 1.043,20 | 958,50 | 958,50 | -4,51% | 273,00 |
| 19.11.2025 | 964,50 | 1.009,20 | 961,70 | 1.003,80 | 3,06% | 156,00 |
| 18.11.2025 | 966,60 | 982,50 | 950,00 | 974,00 | 0,01% | 343,00 |
| 17.11.2025 | 990,60 | 994,20 | 964,20 | 973,90 | 0,16% | 193,00 |
| 14.11.2025 | 997,00 | 1.010,80 | 965,10 | 972,30 | -2,45% | 817,00 |
| 13.11.2025 | 1.030,00 | 1.035,00 | 985,40 | 996,70 | -3,85% | 251,00 |
| 12.11.2025 | 1.028,60 | 1.044,20 | 1.028,40 | 1.036,60 | 0,12% | 222,00 |
| 11.11.2025 | 1.055,60 | 1.055,60 | 1.026,60 | 1.035,40 | -1,99% | 62,00 |
| 10.11.2025 | 1.040,20 | 1.065,00 | 1.040,00 | 1.056,40 | 3,00% | 117,00 |
| 07.11.2025 | 1.051,80 | 1.051,80 | 1.003,20 | 1.025,60 | -2,36% | 585,00 |
| 06.11.2025 | 1.070,60 | 1.075,80 | 1.031,00 | 1.050,40 | -1,63% | 197,00 |
| 05.11.2025 | 1.034,20 | 1.068,00 | 1.034,20 | 1.067,80 | 2,52% | 71,00 |
| 04.11.2025 | 1.027,40 | 1.065,00 | 1.020,20 | 1.041,60 | -1,64% | 125,00 |
| 03.11.2025 | 1.045,20 | 1.064,40 | 1.044,60 | 1.059,00 | 0,59% | 169,00 |
| 31.10.2025 | 1.052,00 | 1.074,20 | 1.048,20 | 1.052,80 | 0,21% | 141,00 |
| 30.10.2025 | 1.080,00 | 1.097,80 | 1.021,40 | 1.050,60 | 0,06% | 983,00 |
| 29.10.2025 | 1.044,40 | 1.081,20 | 1.021,60 | 1.050,00 | 1,12% | 286,00 |
| 28.10.2025 | 1.050,80 | 1.051,80 | 1.028,00 | 1.038,40 | -0,92% | 215,00 |
| 27.10.2025 | 1.034,40 | 1.050,40 | 1.023,80 | 1.048,00 | 3,17% | 833,00 |
| 24.10.2025 | 1.003,60 | 1.026,00 | 996,90 | 1.015,80 | 1,78% | 139,00 |
| 23.10.2025 | 969,10 | 999,90 | 951,40 | 998,00 | 3,98% | 367,00 |
| 22.10.2025 | 994,20 | 994,50 | 942,50 | 959,80 | -3,28% | 196,00 |
| 21.10.2025 | 995,70 | 996,10 | 985,30 | 992,30 | -0,22% | 156,00 |
| 20.10.2025 | 962,90 | 994,50 | 958,10 | 994,50 | 4,87% | 216,00 |
| 17.10.2025 | 924,50 | 948,30 | 915,00 | 948,30 | 0,85% | 211,00 |
| 16.10.2025 | 937,50 | 950,00 | 928,40 | 940,30 | 1,59% | 362,00 |
| 15.10.2025 | 888,00 | 940,70 | 888,00 | 925,60 | 3,62% | 540,00 |
| 14.10.2025 | 875,50 | 897,70 | 862,00 | 893,30 | 0,63% | 282,00 |
| 13.10.2025 | 868,00 | 893,40 | 866,00 | 887,70 | 4,78% | 217,00 |
| 10.10.2025 | 915,50 | 919,40 | 844,70 | 847,20 | -6,14% | 739,00 |
| 09.10.2025 | 910,00 | 920,00 | 896,20 | 902,60 | -1,42% | 443,00 |
| 08.10.2025 | 938,30 | 943,90 | 912,00 | 915,60 | -1,72% | 364,00 |
| 07.10.2025 | 967,40 | 981,20 | 929,70 | 931,60 | -4,47% | 372,00 |
| 06.10.2025 | 944,00 | 982,00 | 944,00 | 975,20 | 2,51% | 264,00 |
| 03.10.2025 | 958,00 | 960,80 | 943,80 | 951,30 | -2,50% | 386,00 |
| 02.10.2025 | 959,90 | 980,00 | 959,90 | 975,70 | 1,74% | 407,00 |
| 01.10.2025 | 916,20 | 959,00 | 907,20 | 959,00 | 4,81% | 444,00 |
| 30.09.2025 | 911,80 | 915,00 | 896,00 | 915,00 | 0,60% | 408,00 |
| 29.09.2025 | 909,30 | 925,20 | 907,20 | 909,50 | -0,27% | 1.089,00 |
| 26.09.2025 | 903,10 | 912,00 | 900,60 | 912,00 | 0,57% | 85,00 |
| 25.09.2025 | 904,80 | 914,90 | 896,40 | 906,80 | -0,17% | 171,00 |
| 24.09.2025 | 905,20 | 917,70 | 904,40 | 908,30 | 0,36% | 142,00 |
| 23.09.2025 | 910,00 | 913,10 | 900,00 | 905,00 | -0,25% | 548,00 |