412,700€
-1,41%
Echtzeit-Aktienkurs KEYENCE CORP.
Bid:
Ask:
Aktienkurse zur KEYENCE CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 418,10 | 418,10 | 414,40 | 415,00 | -0,86% | 27,00 |
| 29.04.2024 | 414,30 | 418,60 | 410,00 | 418,60 | 0,63% | 121,00 |
| 26.04.2024 | 414,90 | 416,00 | 414,90 | 416,00 | 5,69% | 32,00 |
| 25.04.2024 | 383,80 | 393,60 | 383,10 | 393,60 | -0,43% | 50,00 |
| 24.04.2024 | 397,50 | 397,50 | 392,50 | 395,30 | 1,41% | 124,00 |
| 23.04.2024 | 392,40 | 392,90 | 388,50 | 389,80 | 1,56% | 25,00 |
| 22.04.2024 | 388,10 | 389,40 | 382,10 | 383,80 | 0,84% | 249,00 |
| 19.04.2024 | 383,00 | 383,10 | 379,40 | 380,60 | -3,40% | 68,00 |
| 18.04.2024 | 393,40 | 396,80 | 392,30 | 394,00 | 1,65% | 35,00 |
| 17.04.2024 | 389,60 | 390,30 | 386,30 | 387,60 | -2,37% | 97,00 |
| 16.04.2024 | 399,10 | 399,30 | 390,90 | 397,00 | 0,76% | 162,00 |
| 15.04.2024 | 397,20 | 397,80 | 389,50 | 394,00 | -1,33% | 99,00 |
| 12.04.2024 | 394,40 | 399,30 | 391,50 | 399,30 | 2,23% | 115,00 |
| 11.04.2024 | 389,30 | 392,60 | 389,30 | 390,60 | 0,23% | 153,00 |
| 10.04.2024 | 392,30 | 394,00 | 386,70 | 389,70 | -0,15% | 106,00 |
| 09.04.2024 | 392,00 | 394,40 | 385,70 | 390,30 | -1,06% | 80,00 |
| 08.04.2024 | 394,90 | 398,60 | 393,70 | 394,50 | -0,65% | 111,00 |
| 05.04.2024 | 399,40 | 399,40 | 392,80 | 397,10 | -4,20% | 152,00 |
| 04.04.2024 | 417,40 | 420,40 | 412,50 | 414,50 | -1,92% | 80,00 |
| 03.04.2024 | 422,00 | 423,90 | 418,00 | 422,60 | -1,54% | 64,00 |
| 02.04.2024 | 429,00 | 433,90 | 429,00 | 429,20 | -1,08% | 51,00 |
| 28.03.2024 | 431,30 | 433,90 | 431,30 | 433,90 | 1,52% | 28,00 |
| 27.03.2024 | 427,40 | 427,40 | 427,40 | 427,40 | -1,50% | 1,00 |
| 26.03.2024 | 437,80 | 437,80 | 432,90 | 433,90 | 0,88% | 181,00 |
| 25.03.2024 | 431,00 | 431,30 | 424,70 | 430,10 | -1,33% | 41,00 |
| 22.03.2024 | 435,40 | 439,80 | 434,40 | 435,90 | -1,09% | 61,00 |
| 21.03.2024 | 441,20 | 441,70 | 431,20 | 440,70 | 1,05% | 332,00 |
| 20.03.2024 | 436,10 | 436,10 | 436,10 | 436,10 | 0,65% | 14,00 |
| 19.03.2024 | 431,60 | 435,90 | 431,10 | 433,30 | 0,77% | 183,00 |
| 18.03.2024 | 431,60 | 431,60 | 428,00 | 430,00 | 1,20% | 59,00 |
| 15.03.2024 | 424,60 | 430,30 | 424,60 | 424,90 | 1,14% | 96,00 |
| 14.03.2024 | 425,00 | 425,00 | 420,10 | 420,10 | -1,85% | 130,00 |
| 13.03.2024 | 431,40 | 431,60 | 426,90 | 428,00 | -2,01% | 248,00 |
| 12.03.2024 | 437,00 | 439,00 | 435,70 | 436,80 | -0,50% | 52,00 |
| 11.03.2024 | 441,00 | 441,60 | 428,40 | 439,00 | -1,72% | 186,00 |
| 08.03.2024 | 452,40 | 452,40 | 446,70 | 446,70 | -0,38% | 39,00 |
| 07.03.2024 | 444,90 | 455,20 | 444,10 | 448,40 | -1,30% | 82,00 |
| 06.03.2024 | 456,10 | 461,30 | 454,30 | 454,30 | -0,79% | 53,00 |
| 05.03.2024 | 453,10 | 457,90 | 450,60 | 457,90 | 3,15% | 355,00 |
| 04.03.2024 | 444,40 | 444,90 | 437,50 | 443,90 | 2,07% | 689,00 |
| 01.03.2024 | 434,90 | 439,70 | 430,10 | 434,90 | 0,72% | 222,00 |
| 29.02.2024 | 426,50 | 431,80 | 424,10 | 431,80 | 0,12% | 205,00 |
| 28.02.2024 | 429,40 | 436,00 | 426,30 | 431,30 | -0,67% | 328,00 |
| 27.02.2024 | 434,90 | 436,20 | 430,30 | 434,20 | 1,45% | 175,00 |
| 26.02.2024 | 432,60 | 434,90 | 425,00 | 428,00 | 0,26% | 278,00 |
| 23.02.2024 | 426,60 | 427,00 | 421,60 | 426,90 | 0,87% | 97,00 |
| 22.02.2024 | 423,70 | 428,30 | 422,20 | 423,20 | 0,52% | 161,00 |
| 21.02.2024 | 424,40 | 424,40 | 418,50 | 421,00 | 1,08% | 63,00 |
| 20.02.2024 | 420,00 | 420,00 | 416,50 | 416,50 | -1,00% | 11,00 |
| 19.02.2024 | 428,00 | 428,70 | 420,70 | 420,70 | -0,24% | 60,00 |
| 16.02.2024 | 424,50 | 432,40 | 419,50 | 421,70 | 0,89% | 274,00 |
| 15.02.2024 | 420,70 | 420,70 | 415,60 | 418,00 | 0,84% | 45,00 |
| 14.02.2024 | 412,80 | 414,50 | 400,10 | 414,50 | 1,94% | 673,00 |
| 13.02.2024 | 414,40 | 414,40 | 405,70 | 406,60 | -1,48% | 109,00 |
| 12.02.2024 | 416,00 | 419,50 | 412,70 | 412,70 | -0,07% | 207,00 |
| 09.02.2024 | 411,00 | 414,70 | 407,10 | 413,00 | 1,92% | 158,00 |
| 08.02.2024 | 404,10 | 411,50 | 402,50 | 405,20 | -0,37% | 249,00 |
| 07.02.2024 | 403,90 | 406,70 | 401,50 | 406,70 | -1,19% | 140,00 |
| 06.02.2024 | 418,00 | 419,20 | 407,70 | 411,60 | -3,18% | 350,00 |
| 05.02.2024 | 422,30 | 428,10 | 419,70 | 425,10 | 1,21% | 167,00 |
| 02.02.2024 | 411,10 | 420,00 | 400,10 | 420,00 | 0,05% | 222,00 |
| 01.02.2024 | 424,20 | 424,60 | 419,80 | 419,80 | 0,45% | 92,00 |
| 31.01.2024 | 412,30 | 417,90 | 412,30 | 417,90 | -0,26% | 45,00 |
| 30.01.2024 | 419,00 | 419,00 | 419,00 | 419,00 | -0,71% | 15,00 |
| 29.01.2024 | 415,50 | 422,70 | 412,20 | 422,00 | 0,91% | 110,00 |
| 26.01.2024 | 417,50 | 418,20 | 412,50 | 418,20 | 2,53% | 19,00 |
| 25.01.2024 | 407,90 | 407,90 | 407,90 | 407,90 | -0,68% | 2,00 |
| 24.01.2024 | 405,90 | 410,70 | 402,90 | 410,70 | 0,54% | 35,00 |
| 23.01.2024 | 410,70 | 412,00 | 408,00 | 408,50 | -1,80% | 88,00 |
| 22.01.2024 | 411,90 | 416,30 | 408,20 | 416,00 | 2,59% | 111,00 |
| 19.01.2024 | 407,00 | 407,50 | 401,10 | 405,50 | -1,39% | 74,00 |
| 18.01.2024 | 408,60 | 411,20 | 407,10 | 411,20 | -1,11% | 26,00 |
| 17.01.2024 | 416,00 | 416,00 | 415,80 | 415,80 | -0,19% | 12,00 |
| 16.01.2024 | 418,90 | 418,90 | 416,00 | 416,60 | -1,72% | 237,00 |
| 15.01.2024 | 421,70 | 423,90 | 420,10 | 423,90 | 0,00% | 32,00 |
| 12.01.2024 | 420,60 | 423,90 | 420,60 | 423,90 | 2,66% | 84,00 |
| 11.01.2024 | 407,90 | 412,90 | 408,10 | 412,90 | 0,73% | 133,00 |
| 10.01.2024 | 407,90 | 409,90 | 404,10 | 409,90 | 4,46% | 168,00 |
| 09.01.2024 | 388,80 | 392,40 | 388,00 | 392,40 | 2,27% | 126,00 |
| 08.01.2024 | 379,10 | 383,70 | 375,10 | 383,70 | 0,45% | 278,00 |
| 05.01.2024 | 377,30 | 383,40 | 372,90 | 382,00 | -0,91% | 174,00 |
| 04.01.2024 | 387,00 | 387,00 | 375,60 | 385,50 | -1,61% | 195,00 |
| 03.01.2024 | 402,00 | 402,00 | 387,80 | 391,80 | -1,78% | 107,00 |
| 02.01.2024 | 401,10 | 402,80 | 396,30 | 398,90 | 0,76% | 43,00 |
| 29.12.2023 | 399,10 | 399,70 | 395,20 | 395,90 | -1,32% | 9,00 |
| 28.12.2023 | 396,40 | 401,20 | 391,20 | 401,20 | 1,98% | 112,00 |
| 27.12.2023 | 396,30 | 400,10 | 393,40 | 393,40 | -1,23% | 39,00 |
| 22.12.2023 | 399,80 | 400,70 | 398,30 | 398,30 | -0,43% | 33,00 |
| 21.12.2023 | 396,60 | 403,30 | 396,60 | 400,00 | 1,14% | 145,00 |
| 20.12.2023 | 395,10 | 395,50 | 394,00 | 395,50 | -0,23% | 52,00 |
| 19.12.2023 | 396,40 | 398,00 | 393,90 | 396,40 | 0,66% | 115,00 |
| 18.12.2023 | 400,10 | 400,70 | 393,80 | 393,80 | -2,02% | 19,00 |
| 15.12.2023 | 399,10 | 402,00 | 399,10 | 401,90 | 3,08% | 34,00 |
| 14.12.2023 | 388,50 | 389,90 | 385,70 | 389,90 | 0,28% | 29,00 |
| 13.12.2023 | 387,20 | 388,80 | 387,20 | 388,80 | 1,17% | 50,00 |
| 12.12.2023 | 389,80 | 395,80 | 384,30 | 384,30 | -0,75% | 131,00 |
| 11.12.2023 | 385,70 | 387,20 | 382,50 | 387,20 | 0,78% | 63,00 |
| 08.12.2023 | 384,20 | 384,20 | 384,20 | 384,20 | 0,03% | 5,00 |
| 07.12.2023 | 385,20 | 388,00 | 384,00 | 384,10 | -2,51% | 71,00 |
| 06.12.2023 | 391,60 | 394,90 | 391,30 | 394,00 | 2,60% | 125,00 |