413,850€
-0,16%
Echtzeit-Aktienkurs Keyence Corp.
Bid:
Ask:
Aktienkurse zur Keyence Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 414,15 | 414,45 | 413,15 | 413,85 | -0,16% | - |
| 02.05.2024 | 413,80 | 419,25 | 413,05 | 414,50 | 0,17% | - |
| 30.04.2024 | 419,95 | 419,95 | 412,45 | 413,80 | -1,37% | - |
| 29.04.2024 | 415,30 | 422,45 | 408,50 | 419,55 | 1,02% | 15,00 |
| 26.04.2024 | 395,50 | 417,50 | 395,50 | 415,30 | 5,01% | - |
| 25.04.2024 | 394,95 | 399,45 | 383,65 | 395,50 | 0,14% | - |
| 24.04.2024 | 390,15 | 398,20 | 390,15 | 394,95 | 1,23% | - |
| 23.04.2024 | 390,10 | 391,95 | 385,50 | 390,15 | 1,21% | - |
| 22.04.2024 | 384,90 | 387,05 | 382,95 | 385,50 | 1,65% | - |
| 19.04.2024 | 393,65 | 393,65 | 378,95 | 379,25 | -3,66% | 5,00 |
| 18.04.2024 | 389,60 | 396,25 | 389,60 | 393,65 | 1,04% | 3,00 |
| 17.04.2024 | 393,80 | 393,85 | 388,35 | 389,60 | -2,02% | - |
| 16.04.2024 | 395,90 | 397,85 | 391,95 | 397,65 | 1,57% | 2,00 |
| 15.04.2024 | 396,30 | 396,30 | 390,10 | 391,50 | -1,21% | - |
| 12.04.2024 | 395,75 | 398,80 | 392,30 | 396,30 | 1,08% | 4,00 |
| 11.04.2024 | 389,85 | 393,80 | 389,80 | 392,05 | 0,56% | - |
| 10.04.2024 | 392,15 | 395,55 | 386,95 | 389,85 | -0,59% | - |
| 09.04.2024 | 395,95 | 395,95 | 389,15 | 392,15 | -0,96% | 22,00 |
| 08.04.2024 | 396,55 | 398,55 | 393,95 | 395,95 | -0,15% | - |
| 05.04.2024 | 413,55 | 413,55 | 395,00 | 396,55 | -4,11% | 30,00 |
| 04.04.2024 | 421,10 | 421,10 | 411,75 | 413,55 | -1,79% | 10,00 |
| 03.04.2024 | 420,15 | 423,40 | 418,50 | 421,10 | -2,24% | - |
| 02.04.2024 | 430,65 | 432,00 | 429,15 | 430,75 | 0,02% | - |
| 28.03.2024 | 430,05 | 430,80 | 426,55 | 430,65 | 0,14% | - |
| 27.03.2024 | 434,55 | 434,55 | 427,90 | 430,05 | -1,04% | - |
| 26.03.2024 | 428,85 | 436,00 | 428,45 | 434,55 | 1,42% | 2,00 |
| 25.03.2024 | 438,00 | 438,40 | 428,05 | 428,45 | -2,18% | - |
| 22.03.2024 | 439,85 | 439,85 | 433,85 | 438,00 | -0,42% | 10,00 |
| 21.03.2024 | 434,20 | 443,60 | 434,20 | 439,85 | 1,30% | 1,00 |
| 20.03.2024 | 433,45 | 436,60 | 431,40 | 434,20 | 0,17% | - |
| 19.03.2024 | 430,30 | 436,70 | 430,30 | 433,45 | 0,73% | 1,00 |
| 18.03.2024 | 434,55 | 434,65 | 428,70 | 430,30 | 0,96% | 6,00 |
| 15.03.2024 | 424,90 | 428,20 | 421,50 | 426,20 | 0,31% | - |
| 14.03.2024 | 428,10 | 428,10 | 420,50 | 424,90 | -0,75% | 10,00 |
| 13.03.2024 | 435,80 | 435,80 | 427,40 | 428,10 | -1,77% | 10,00 |
| 12.03.2024 | 437,20 | 437,75 | 431,85 | 435,80 | -0,32% | - |
| 11.03.2024 | 445,65 | 445,65 | 431,15 | 437,20 | -1,90% | 4,00 |
| 08.03.2024 | 448,30 | 452,30 | 445,45 | 445,65 | -0,59% | - |
| 07.03.2024 | 455,95 | 455,95 | 445,35 | 448,30 | -1,57% | - |
| 06.03.2024 | 454,50 | 459,45 | 454,50 | 455,45 | 0,21% | - |
| 05.03.2024 | 443,15 | 459,30 | 443,15 | 454,50 | 2,56% | - |
| 04.03.2024 | 447,10 | 447,20 | 436,80 | 443,15 | 1,45% | 11,00 |
| 01.03.2024 | 429,95 | 440,60 | 429,95 | 436,80 | 1,59% | 26,00 |
| 29.02.2024 | 427,00 | 432,50 | 424,90 | 429,95 | 0,79% | 4,00 |
| 28.02.2024 | 435,05 | 435,05 | 426,60 | 426,60 | -2,38% | 2,00 |
| 27.02.2024 | 427,85 | 441,00 | 427,85 | 437,00 | 2,14% | - |
| 26.02.2024 | 435,10 | 435,40 | 426,60 | 427,85 | 0,38% | 30,00 |
| 23.02.2024 | 424,75 | 427,15 | 422,35 | 426,25 | 0,35% | - |
| 22.02.2024 | 427,65 | 427,80 | 424,30 | 424,75 | 1,09% | 9,00 |
| 21.02.2024 | 419,30 | 424,30 | 418,90 | 420,15 | 0,20% | - |
| 20.02.2024 | 424,10 | 426,20 | 418,65 | 419,30 | -1,13% | - |
| 19.02.2024 | 424,20 | 426,30 | 421,25 | 424,10 | -0,02% | - |
| 16.02.2024 | 418,95 | 428,70 | 418,95 | 424,20 | 1,25% | 15,00 |
| 15.02.2024 | 413,90 | 419,25 | 413,90 | 418,95 | 1,22% | - |
| 14.02.2024 | 411,10 | 414,50 | 405,85 | 413,90 | 0,68% | 10,00 |
| 13.02.2024 | 411,70 | 417,90 | 406,00 | 411,10 | -0,15% | - |
| 12.02.2024 | 414,00 | 419,35 | 411,55 | 411,70 | -0,56% | 12,00 |
| 09.02.2024 | 407,55 | 414,05 | 407,15 | 414,00 | 1,68% | 4,00 |
| 08.02.2024 | 405,75 | 409,25 | 403,40 | 407,15 | 0,35% | 3,00 |
| 07.02.2024 | 412,60 | 412,60 | 401,70 | 405,75 | -1,66% | - |
| 06.02.2024 | 425,60 | 425,60 | 408,70 | 412,60 | -3,05% | 25,00 |
| 05.02.2024 | 426,25 | 426,50 | 421,75 | 425,60 | -0,15% | - |
| 02.02.2024 | 419,05 | 426,30 | 400,10 | 426,25 | 1,72% | - |
| 01.02.2024 | 417,20 | 422,40 | 417,20 | 419,05 | 0,44% | 2,00 |
| 31.01.2024 | 419,65 | 419,65 | 414,70 | 417,20 | -0,58% | - |
| 30.01.2024 | 419,95 | 422,85 | 419,15 | 419,65 | -0,07% | - |
| 29.01.2024 | 415,45 | 420,30 | 412,85 | 419,95 | 1,08% | - |
| 26.01.2024 | 409,90 | 415,60 | 409,90 | 415,45 | 1,35% | 3,00 |
| 25.01.2024 | 410,10 | 411,95 | 409,45 | 409,90 | 0,17% | 2,00 |
| 24.01.2024 | 410,60 | 410,60 | 404,85 | 409,20 | -0,34% | 10,00 |
| 23.01.2024 | 413,70 | 414,05 | 409,50 | 410,60 | -0,75% | 4,00 |
| 22.01.2024 | 413,65 | 414,65 | 409,50 | 413,70 | 1,71% | 5,00 |
| 19.01.2024 | 413,10 | 413,10 | 401,80 | 406,75 | -1,54% | - |
| 18.01.2024 | 413,00 | 413,95 | 408,10 | 413,10 | 0,02% | - |
| 17.01.2024 | 415,20 | 415,75 | 411,75 | 413,00 | -0,53% | 10,00 |
| 16.01.2024 | 414,65 | 418,90 | 414,60 | 415,20 | -1,63% | 8,00 |
| 15.01.2024 | 421,85 | 424,30 | 420,30 | 422,10 | 0,06% | 13,00 |
| 12.01.2024 | 412,95 | 423,85 | 412,95 | 421,85 | 2,16% | 12,00 |
| 11.01.2024 | 408,50 | 412,95 | 408,50 | 412,95 | 1,09% | 5,00 |
| 10.01.2024 | 407,30 | 408,70 | 401,65 | 408,50 | 4,72% | - |
| 09.01.2024 | 390,20 | 391,15 | 388,00 | 390,10 | 1,87% | 10,00 |
| 08.01.2024 | 380,60 | 383,00 | 376,90 | 382,95 | 0,62% | - |
| 05.01.2024 | 382,25 | 382,25 | 371,25 | 380,60 | -0,43% | 3,00 |
| 04.01.2024 | 390,30 | 390,30 | 377,85 | 382,25 | -2,06% | 3,00 |
| 03.01.2024 | 400,85 | 400,85 | 390,25 | 390,30 | -2,63% | 7,00 |
| 02.01.2024 | 395,90 | 401,55 | 395,90 | 400,85 | 1,25% | 16,00 |
| 29.12.2023 | 399,30 | 399,30 | 395,25 | 395,90 | -0,85% | - |
| 28.12.2023 | 395,65 | 399,90 | 392,90 | 399,30 | 0,92% | - |
| 27.12.2023 | 399,40 | 399,40 | 395,00 | 395,65 | -0,94% | 25,00 |
| 22.12.2023 | 401,80 | 401,80 | 396,05 | 399,40 | -0,60% | - |
| 21.12.2023 | 398,55 | 402,20 | 396,80 | 401,80 | 2,80% | - |
| 20.12.2023 | 398,15 | 398,50 | 390,70 | 390,85 | -1,83% | 15,00 |
| 19.12.2023 | 395,55 | 401,05 | 392,35 | 398,15 | 0,66% | - |
| 18.12.2023 | 400,65 | 400,65 | 394,75 | 395,55 | -1,27% | 3,00 |
| 15.12.2023 | 400,95 | 403,30 | 400,30 | 400,65 | 3,53% | 8,00 |
| 14.12.2023 | 391,40 | 391,65 | 386,15 | 387,00 | -1,19% | - |
| 13.12.2023 | 386,70 | 391,70 | 385,90 | 391,65 | 1,28% | 2,00 |
| 12.12.2023 | 386,80 | 393,10 | 386,00 | 386,70 | -0,03% | - |
| 11.12.2023 | 387,05 | 388,45 | 384,00 | 386,80 | -0,06% | 5,00 |
| 08.12.2023 | 386,10 | 387,40 | 383,20 | 387,05 | 0,27% | 2,00 |