416,250€
0,49%
Echtzeit-Aktienkurs KEYENCE CORP.
Bid:
Ask:
Aktienkurse zur KEYENCE CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 412,70 | 412,70 | 412,70 | 412,70 | -0,36% | - |
| 02.05.2024 | 414,20 | 414,20 | 414,20 | 414,20 | -0,26% | - |
| 30.04.2024 | 415,30 | 415,30 | 415,30 | 415,30 | -0,24% | - |
| 29.04.2024 | 414,30 | 416,30 | 412,60 | 416,30 | -0,02% | 30,00 |
| 26.04.2024 | 413,70 | 416,40 | 413,70 | 416,40 | 10,95% | 20,00 |
| 25.04.2024 | 375,30 | 375,30 | 375,30 | 375,30 | -4,96% | - |
| 24.04.2024 | 394,90 | 394,90 | 394,90 | 394,90 | 0,77% | - |
| 23.04.2024 | 388,10 | 391,90 | 388,10 | 391,90 | 2,14% | 5,00 |
| 22.04.2024 | 383,70 | 383,70 | 383,70 | 383,70 | 1,35% | - |
| 19.04.2024 | 378,60 | 378,60 | 378,60 | 378,60 | -3,44% | - |
| 18.04.2024 | 392,10 | 392,10 | 392,10 | 392,10 | 0,54% | - |
| 17.04.2024 | 390,00 | 390,00 | 390,00 | 390,00 | -1,54% | 15,00 |
| 16.04.2024 | 393,80 | 396,10 | 393,80 | 396,10 | 0,56% | 20,00 |
| 15.04.2024 | 392,60 | 393,90 | 391,00 | 393,90 | 0,38% | 70,00 |
| 12.04.2024 | 392,40 | 392,40 | 392,40 | 392,40 | 0,36% | - |
| 11.04.2024 | 391,00 | 391,00 | 391,00 | 391,00 | -0,31% | - |
| 10.04.2024 | 392,20 | 392,20 | 392,20 | 392,20 | 0,80% | - |
| 09.04.2024 | 389,90 | 391,10 | 389,10 | 389,10 | -1,62% | 100,00 |
| 08.04.2024 | 395,50 | 395,50 | 395,50 | 395,50 | 0,13% | 50,00 |
| 05.04.2024 | 395,10 | 395,10 | 395,00 | 395,00 | -4,91% | 10,00 |
| 04.04.2024 | 413,20 | 415,40 | 413,20 | 415,40 | -0,02% | 20,00 |
| 03.04.2024 | 417,20 | 417,20 | 415,50 | 415,50 | -4,17% | 25,00 |
| 02.04.2024 | 433,80 | 433,80 | 433,60 | 433,60 | 1,90% | 39,00 |
| 28.03.2024 | 425,50 | 425,50 | 425,50 | 425,50 | -0,33% | - |
| 27.03.2024 | 426,90 | 426,90 | 426,90 | 426,90 | -1,34% | - |
| 26.03.2024 | 432,60 | 436,40 | 432,60 | 432,70 | 1,19% | 60,00 |
| 25.03.2024 | 427,60 | 427,60 | 427,60 | 427,60 | -1,97% | - |
| 22.03.2024 | 436,20 | 436,20 | 436,20 | 436,20 | -1,02% | - |
| 21.03.2024 | 436,00 | 440,70 | 436,00 | 440,70 | 0,64% | 20,00 |
| 20.03.2024 | 427,40 | 437,90 | 427,40 | 437,90 | 1,98% | 1,00 |
| 19.03.2024 | 429,40 | 429,40 | 429,40 | 429,40 | -0,51% | - |
| 18.03.2024 | 431,60 | 431,60 | 431,60 | 431,60 | 2,35% | 50,00 |
| 15.03.2024 | 421,70 | 421,70 | 421,70 | 421,70 | -0,40% | - |
| 14.03.2024 | 423,40 | 423,40 | 423,40 | 423,40 | -1,24% | - |
| 13.03.2024 | 432,70 | 432,70 | 428,70 | 428,70 | -0,58% | 50,00 |
| 12.03.2024 | 431,20 | 431,20 | 431,20 | 431,20 | -1,64% | - |
| 11.03.2024 | 438,40 | 438,40 | 438,40 | 438,40 | -2,25% | - |
| 08.03.2024 | 448,50 | 448,50 | 448,50 | 448,50 | 0,20% | - |
| 07.03.2024 | 447,60 | 447,60 | 447,60 | 447,60 | -1,63% | - |
| 06.03.2024 | 454,50 | 455,20 | 454,50 | 455,00 | -0,48% | 21,00 |
| 05.03.2024 | 454,50 | 457,20 | 451,10 | 457,20 | 3,63% | 72,00 |
| 04.03.2024 | 445,20 | 445,20 | 440,20 | 441,20 | 1,57% | 60,00 |
| 01.03.2024 | 434,40 | 434,40 | 434,40 | 434,40 | 1,95% | - |
| 29.02.2024 | 430,70 | 430,70 | 426,10 | 426,10 | 0,42% | 20,00 |
| 28.02.2024 | 430,50 | 433,60 | 424,30 | 424,30 | -1,78% | 371,00 |
| 27.02.2024 | 433,50 | 433,50 | 432,00 | 432,00 | 0,65% | 5,00 |
| 26.02.2024 | 436,30 | 436,30 | 429,20 | 429,20 | 0,94% | 27,00 |
| 23.02.2024 | 423,10 | 425,20 | 423,10 | 425,20 | -0,21% | 20,00 |
| 22.02.2024 | 426,10 | 426,10 | 426,10 | 426,10 | 0,42% | - |
| 21.02.2024 | 420,80 | 424,30 | 420,80 | 424,30 | -0,02% | 7,00 |
| 20.02.2024 | 424,40 | 424,40 | 424,40 | 424,40 | 0,07% | - |
| 19.02.2024 | 424,10 | 424,10 | 424,10 | 424,10 | -0,47% | - |
| 16.02.2024 | 424,30 | 426,10 | 424,00 | 426,10 | 2,43% | 6,00 |
| 15.02.2024 | 416,00 | 416,00 | 416,00 | 416,00 | 0,51% | - |
| 14.02.2024 | 411,90 | 413,90 | 411,90 | 413,90 | -0,14% | 12,00 |
| 13.02.2024 | 414,50 | 414,50 | 414,50 | 414,50 | 0,12% | - |
| 12.02.2024 | 414,00 | 414,00 | 414,00 | 414,00 | 1,32% | 17,00 |
| 09.02.2024 | 407,20 | 411,20 | 407,20 | 408,60 | 1,06% | 126,00 |
| 08.02.2024 | 403,30 | 405,50 | 403,30 | 404,30 | -0,27% | 26,00 |
| 07.02.2024 | 403,50 | 405,40 | 403,00 | 405,40 | -1,82% | 82,00 |
| 06.02.2024 | 415,30 | 415,30 | 412,90 | 412,90 | -3,17% | 98,00 |
| 05.02.2024 | 426,40 | 426,40 | 426,40 | 426,40 | 1,43% | 22,00 |
| 02.02.2024 | 402,20 | 420,40 | 402,20 | 420,40 | 0,33% | 22,00 |
| 01.02.2024 | 419,10 | 419,10 | 419,00 | 419,00 | -0,24% | 15,00 |
| 31.01.2024 | 414,80 | 420,00 | 414,80 | 420,00 | -0,12% | 50,00 |
| 30.01.2024 | 420,00 | 420,50 | 420,00 | 420,50 | 0,84% | 26,00 |
| 29.01.2024 | 413,50 | 417,00 | 413,50 | 417,00 | 0,75% | 27,00 |
| 26.01.2024 | 413,20 | 413,90 | 411,80 | 413,90 | 0,80% | 26,00 |
| 25.01.2024 | 408,90 | 410,60 | 408,90 | 410,60 | 0,81% | 13,00 |
| 24.01.2024 | 407,30 | 407,30 | 407,30 | 407,30 | -0,27% | - |
| 23.01.2024 | 412,10 | 412,10 | 408,20 | 408,40 | -0,97% | 95,00 |
| 22.01.2024 | 412,40 | 412,40 | 412,40 | 412,40 | 1,25% | 20,00 |
| 19.01.2024 | 403,80 | 407,30 | 403,80 | 407,30 | -1,12% | 20,00 |
| 18.01.2024 | 407,40 | 411,90 | 407,40 | 411,90 | -0,17% | 64,00 |
| 17.01.2024 | 413,90 | 416,50 | 412,60 | 412,60 | -0,70% | 85,00 |
| 16.01.2024 | 416,90 | 418,20 | 415,50 | 415,50 | -1,40% | 6,00 |
| 15.01.2024 | 423,60 | 423,60 | 421,20 | 421,40 | -0,47% | 94,00 |
| 12.01.2024 | 419,60 | 423,40 | 419,60 | 423,40 | 2,62% | 50,00 |
| 11.01.2024 | 409,50 | 412,60 | 408,90 | 412,60 | 1,13% | 63,00 |
| 10.01.2024 | 402,40 | 408,00 | 402,40 | 408,00 | 4,88% | 27,00 |
| 09.01.2024 | 389,00 | 389,00 | 389,00 | 389,00 | 1,43% | - |
| 08.01.2024 | 379,90 | 383,50 | 379,90 | 383,50 | 2,05% | 76,00 |
| 05.01.2024 | 378,20 | 378,20 | 375,80 | 375,80 | -1,75% | 17,00 |
| 04.01.2024 | 385,00 | 385,00 | 382,50 | 382,50 | -2,87% | 28,00 |
| 03.01.2024 | 393,80 | 393,80 | 393,80 | 393,80 | 0,25% | - |
| 02.01.2024 | 392,80 | 392,80 | 392,80 | 392,80 | -0,66% | - |
| 29.12.2023 | 395,40 | 395,40 | 395,40 | 395,40 | 0,18% | - |
| 28.12.2023 | 397,80 | 397,80 | 394,70 | 394,70 | -1,23% | 4,00 |
| 27.12.2023 | 399,40 | 399,60 | 399,40 | 399,60 | -0,08% | 4,00 |
| 22.12.2023 | 395,50 | 399,90 | 395,50 | 399,90 | -0,10% | 38,00 |
| 21.12.2023 | 397,00 | 400,30 | 397,00 | 400,30 | 0,88% | 59,00 |
| 20.12.2023 | 396,80 | 396,80 | 396,80 | 396,80 | -0,10% | - |
| 19.12.2023 | 396,20 | 397,20 | 391,60 | 397,20 | 0,86% | 140,00 |
| 18.12.2023 | 396,80 | 398,60 | 393,80 | 393,80 | -2,09% | 16,00 |
| 15.12.2023 | 400,20 | 402,20 | 400,20 | 402,20 | 4,06% | 10,00 |
| 14.12.2023 | 389,60 | 389,60 | 386,50 | 386,50 | 0,00% | 25,00 |
| 13.12.2023 | 386,30 | 386,50 | 386,30 | 386,50 | 0,29% | 10,00 |
| 12.12.2023 | 388,20 | 388,20 | 385,40 | 385,40 | -0,21% | 40,00 |
| 11.12.2023 | 386,20 | 386,20 | 386,20 | 386,20 | 0,10% | - |
| 08.12.2023 | 384,40 | 385,80 | 384,30 | 385,80 | -0,13% | 65,00 |