1.540,200€
1,40%
Echtzeit-Aktienkurs KLA Corp
Bid:
Ask:
Aktienkurse zur KLA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 1.535,70 | 1.546,90 | 1.516,00 | 1.534,30 | 1,01% | - |
| 21.04.2026 | 1.529,80 | 1.548,80 | 1.518,80 | 1.519,00 | -0,91% | 143,00 |
| 20.04.2026 | 1.530,00 | 1.533,00 | 1.506,40 | 1.533,00 | 0,87% | 456,00 |
| 17.04.2026 | 1.479,40 | 1.519,80 | 1.467,20 | 1.519,80 | 3,56% | 284,00 |
| 16.04.2026 | 1.477,80 | 1.510,00 | 1.450,00 | 1.467,60 | -0,89% | 314,00 |
| 15.04.2026 | 1.514,40 | 1.535,00 | 1.431,00 | 1.480,80 | -2,82% | 472,00 |
| 14.04.2026 | 1.512,00 | 1.529,20 | 1.500,20 | 1.523,80 | 1,55% | 240,00 |
| 13.04.2026 | 1.480,00 | 1.500,60 | 1.461,20 | 1.500,60 | 0,94% | 265,00 |
| 10.04.2026 | 1.469,00 | 1.499,80 | 1.469,00 | 1.486,60 | 0,58% | 115,00 |
| 09.04.2026 | 1.418,00 | 1.480,20 | 1.415,20 | 1.478,00 | 3,36% | 182,00 |
| 08.04.2026 | 1.399,80 | 1.431,00 | 1.390,00 | 1.430,00 | 8,43% | 1.148,00 |
| 07.04.2026 | 1.314,00 | 1.334,80 | 1.303,00 | 1.318,80 | 1,54% | 141,00 |
| 02.04.2026 | 1.280,80 | 1.312,60 | 1.260,00 | 1.298,80 | -1,16% | 185,00 |
| 01.04.2026 | 1.287,20 | 1.324,80 | 1.280,00 | 1.314,00 | 2,90% | 159,00 |
| 31.03.2026 | 1.207,80 | 1.277,20 | 1.207,20 | 1.277,00 | 5,94% | 157,00 |
| 30.03.2026 | 1.250,00 | 1.286,20 | 1.201,20 | 1.205,40 | -3,37% | 304,00 |
| 27.03.2026 | 1.270,00 | 1.275,00 | 1.220,00 | 1.247,40 | -1,52% | 194,00 |
| 26.03.2026 | 1.340,00 | 1.340,00 | 1.258,00 | 1.266,60 | -5,77% | 189,00 |
| 25.03.2026 | 1.369,80 | 1.381,60 | 1.331,80 | 1.344,20 | -0,43% | 223,00 |
| 24.03.2026 | 1.311,60 | 1.364,40 | 1.294,40 | 1.350,00 | 2,82% | 239,00 |
| 23.03.2026 | 1.260,00 | 1.354,40 | 1.260,00 | 1.313,00 | 1,22% | 1.317,00 |
| 20.03.2026 | 1.297,40 | 1.314,20 | 1.266,60 | 1.297,20 | -0,95% | 127,00 |
| 19.03.2026 | 1.296,60 | 1.309,60 | 1.238,40 | 1.309,60 | -0,12% | 195,00 |
| 18.03.2026 | 1.300,00 | 1.314,40 | 1.277,60 | 1.311,20 | 2,44% | 108,00 |
| 17.03.2026 | 1.243,40 | 1.283,60 | 1.235,00 | 1.280,00 | 2,71% | 152,00 |
| 16.03.2026 | 1.259,80 | 1.261,20 | 1.244,80 | 1.246,20 | -0,18% | 169,00 |
| 13.03.2026 | 1.219,60 | 1.253,80 | 1.219,40 | 1.248,40 | 1,64% | 157,00 |
| 12.03.2026 | 1.270,60 | 1.300,00 | 1.216,40 | 1.228,20 | -3,26% | 186,00 |
| 11.03.2026 | 1.255,00 | 1.281,20 | 1.230,00 | 1.269,60 | 0,79% | 177,00 |
| 10.03.2026 | 1.237,00 | 1.272,80 | 1.210,00 | 1.259,60 | 1,98% | 1.772,00 |
| 09.03.2026 | 1.138,40 | 1.235,20 | 1.105,00 | 1.235,20 | 6,57% | 698,00 |
| 06.03.2026 | 1.240,60 | 1.240,60 | 1.148,20 | 1.159,00 | -5,54% | 409,00 |
| 05.03.2026 | 1.265,20 | 1.283,80 | 1.200,20 | 1.227,00 | -2,90% | 160,00 |
| 04.03.2026 | 1.237,40 | 1.272,60 | 1.210,00 | 1.263,60 | 1,77% | 520,00 |
| 03.03.2026 | 1.294,20 | 1.298,60 | 1.233,80 | 1.241,60 | -5,19% | 543,00 |
| 02.03.2026 | 1.288,40 | 1.310,00 | 1.245,00 | 1.309,60 | 1,02% | 363,00 |
| 27.02.2026 | 1.293,20 | 1.296,60 | 1.267,80 | 1.296,40 | 1,68% | 284,00 |
| 26.02.2026 | 1.305,00 | 1.329,40 | 1.246,00 | 1.275,00 | -2,57% | 434,00 |
| 25.02.2026 | 1.268,00 | 1.338,80 | 1.268,00 | 1.308,60 | 1,74% | 295,00 |
| 24.02.2026 | 1.260,20 | 1.288,00 | 1.254,00 | 1.286,20 | 1,69% | 108,00 |
| 23.02.2026 | 1.244,00 | 1.272,80 | 1.237,60 | 1.264,80 | 0,37% | 130,00 |
| 20.02.2026 | 1.259,20 | 1.267,40 | 1.236,20 | 1.260,20 | 1,27% | 204,00 |
| 19.02.2026 | 1.264,60 | 1.264,60 | 1.233,60 | 1.244,40 | -0,38% | 113,00 |
| 18.02.2026 | 1.238,80 | 1.272,80 | 1.238,80 | 1.249,20 | 0,39% | 105,00 |
| 17.02.2026 | 1.226,00 | 1.256,60 | 1.205,00 | 1.244,40 | 0,71% | 276,00 |
| 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 |