1.054,900€
1,10%
Echtzeit-Aktienkurs KLA Corp
Bid:
Ask:
Aktienkurse zur KLA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 1.051,20 | 1.052,20 | 1.050,70 | 1.050,90 | 0,72% | - |
| 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 |
| 22.09.2025 | 894,50 | 909,60 | 870,90 | 907,30 | 1,76% | 109,00 |
| 19.09.2025 | 883,80 | 897,50 | 876,90 | 891,60 | 0,08% | 155,00 |
| 18.09.2025 | 848,10 | 913,60 | 840,00 | 890,90 | 7,34% | 251,00 |
| 17.09.2025 | 833,40 | 840,00 | 830,00 | 830,00 | -0,37% | 45,00 |
| 16.09.2025 | 849,80 | 849,90 | 823,00 | 833,10 | -0,69% | 486,00 |
| 15.09.2025 | 819,70 | 838,90 | 819,70 | 838,90 | 2,22% | 514,00 |
| 12.09.2025 | 818,50 | 822,50 | 809,50 | 820,70 | 0,24% | 54,00 |
| 11.09.2025 | 795,60 | 819,20 | 794,40 | 818,70 | 3,15% | 401,00 |
| 10.09.2025 | 786,00 | 793,70 | 781,20 | 793,70 | 1,08% | 147,00 |
| 09.09.2025 | 768,80 | 787,40 | 768,80 | 785,20 | 1,29% | 15,00 |
| 08.09.2025 | 781,00 | 785,70 | 772,20 | 775,20 | 0,81% | 86,00 |
| 05.09.2025 | 753,90 | 769,00 | 752,20 | 769,00 | 2,75% | 37,00 |
| 04.09.2025 | 726,50 | 748,40 | 726,50 | 748,40 | 4,41% | 16,00 |
| 03.09.2025 | 725,50 | 730,70 | 715,80 | 716,80 | -1,17% | 444,00 |
| 02.09.2025 | 738,90 | 745,60 | 718,50 | 725,30 | -2,26% | 82,00 |
| 01.09.2025 | 747,30 | 748,30 | 739,50 | 742,10 | -0,30% | 68,00 |
| 29.08.2025 | 761,40 | 761,40 | 739,00 | 744,30 | -2,48% | 687,00 |
| 28.08.2025 | 759,70 | 763,20 | 759,70 | 763,20 | 0,05% | 98,00 |
| 27.08.2025 | 769,90 | 770,70 | 757,80 | 762,80 | -0,07% | 498,00 |
| 26.08.2025 | 751,50 | 763,30 | 751,50 | 763,30 | 1,46% | 47,00 |
| 25.08.2025 | 745,00 | 755,60 | 744,50 | 752,30 | 1,27% | 139,00 |
| 22.08.2025 | 756,20 | 757,80 | 742,90 | 742,90 | -1,09% | 18,00 |
| 21.08.2025 | 753,50 | 754,00 | 751,10 | 751,10 | 0,04% | 8,00 |
| 20.08.2025 | 746,80 | 762,00 | 738,10 | 750,80 | -0,31% | 576,00 |
| 19.08.2025 | 751,70 | 753,90 | 751,10 | 753,10 | -0,29% | 26,00 |
| 18.08.2025 | 745,70 | 755,30 | 745,10 | 755,30 | 0,80% | 85,00 |
| 15.08.2025 | 763,50 | 778,90 | 748,70 | 749,30 | -8,40% | 1.009,00 |
| 14.08.2025 | 814,90 | 818,00 | 801,40 | 818,00 | 1,21% | 187,00 |
| 13.08.2025 | 801,50 | 813,10 | 798,90 | 808,20 | 0,84% | 181,00 |
| 12.08.2025 | 787,20 | 802,20 | 787,20 | 801,50 | 1,97% | 28,00 |
| 11.08.2025 | 781,60 | 801,40 | 781,60 | 786,00 | 0,41% | 314,00 |
| 08.08.2025 | 780,10 | 783,30 | 780,10 | 782,80 | 0,23% | 18,00 |
| 07.08.2025 | 766,60 | 786,60 | 766,60 | 781,00 | 2,98% | 299,00 |
| 06.08.2025 | 760,30 | 769,70 | 749,30 | 758,40 | -0,69% | 59,00 |
| 05.08.2025 | 792,10 | 799,70 | 762,70 | 763,70 | -3,33% | 90,00 |
| 04.08.2025 | 765,80 | 790,00 | 765,40 | 790,00 | 3,25% | 48,00 |