413,951$
-2,75%
Echtzeit-Aktienkurs Keyence Corp.
Bid:
Ask:
Aktienkurse zur Keyence Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 424,39 | 425,69 | 424,08 | 425,67 | 3,01% | - |
| 23.04.2024 | 416,19 | 417,38 | 412,39 | 413,23 | 0,83% | - |
| 22.04.2024 | 412,18 | 413,18 | 408,22 | 409,84 | 1,47% | - |
| 19.04.2024 | 402,13 | 405,49 | 400,83 | 403,90 | -4,11% | - |
| 18.04.2024 | 419,56 | 422,38 | 419,11 | 421,22 | 1,15% | - |
| 17.04.2024 | 414,27 | 417,06 | 410,76 | 416,44 | -0,03% | - |
| 16.04.2024 | 416,91 | 421,14 | 416,14 | 416,55 | -0,66% | - |
| 15.04.2024 | 420,66 | 421,21 | 418,00 | 419,33 | -0,94% | - |
| 12.04.2024 | 423,18 | 424,34 | 422,01 | 423,30 | 0,24% | - |
| 11.04.2024 | 421,57 | 422,78 | 420,67 | 422,28 | -0,09% | - |
| 10.04.2024 | 425,52 | 425,59 | 421,63 | 422,66 | -0,93% | - |
| 09.04.2024 | 428,09 | 428,64 | 425,79 | 426,63 | -0,83% | - |
| 08.04.2024 | 430,89 | 432,07 | 429,23 | 430,19 | 0,45% | - |
| 05.04.2024 | 429,93 | 430,86 | 425,35 | 428,27 | -5,10% | - |
| 04.04.2024 | 448,39 | 452,27 | 447,13 | 451,30 | 0,40% | - |
| 03.04.2024 | 452,50 | 452,91 | 447,68 | 449,52 | -3,14% | - |
| 02.04.2024 | 463,78 | 465,18 | 459,94 | 464,08 | 1,00% | - |
| 28.03.2024 | 459,30 | 459,93 | 459,14 | 459,49 | -1,17% | - |
| 27.03.2024 | 464,68 | 466,94 | 463,73 | 464,95 | -1,38% | - |
| 26.03.2024 | 471,27 | 474,21 | 467,43 | 471,48 | 1,78% | - |
| 25.03.2024 | 465,14 | 465,22 | 463,14 | 463,26 | -1,95% | - |
| 22.03.2024 | 474,89 | 476,19 | 472,35 | 472,45 | -1,08% | - |
| 21.03.2024 | 477,16 | 479,85 | 475,71 | 477,61 | 2,09% | - |
| 20.03.2024 | 468,72 | 470,97 | 466,31 | 467,81 | -0,68% | - |
| 19.03.2024 | 472,15 | 472,15 | 471,00 | 471,00 | -0,50% | - |
| 18.03.2024 | 472,50 | 473,49 | 472,28 | 473,34 | 3,28% | - |
| 15.03.2024 | 461,59 | 463,40 | 458,16 | 458,32 | -1,21% | - |
| 14.03.2024 | 464,95 | 464,95 | 461,81 | 463,95 | -2,02% | - |
| 13.03.2024 | 473,86 | 474,74 | 472,53 | 473,53 | 0,70% | - |
| 12.03.2024 | 468,81 | 473,81 | 468,23 | 470,24 | -2,37% | - |
| 11.03.2024 | 481,81 | 482,34 | 480,50 | 481,65 | -2,39% | - |
| 08.03.2024 | 496,16 | 496,16 | 492,74 | 493,46 | 1,53% | - |
| 07.03.2024 | 489,62 | 491,32 | 484,81 | 486,01 | -2,05% | - |
| 06.03.2024 | 492,88 | 499,00 | 492,34 | 496,16 | -0,56% | - |
| 05.03.2024 | 497,56 | 499,59 | 496,18 | 498,98 | 2,81% | - |
| 04.03.2024 | 480,05 | 485,36 | 480,05 | 485,36 | 3,59% | - |
| 01.03.2024 | 470,62 | 473,70 | 467,38 | 468,55 | 0,18% | - |
| 29.02.2024 | 467,98 | 468,53 | 467,12 | 467,72 | 0,04% | - |
| 28.02.2024 | 466,97 | 467,78 | 465,00 | 467,52 | -1,44% | - |
| 27.02.2024 | 474,48 | 474,84 | 473,76 | 474,37 | 0,98% | - |
| 26.02.2024 | 469,47 | 470,28 | 469,27 | 469,78 | 1,35% | - |
| 23.02.2024 | 462,54 | 463,68 | 461,55 | 463,52 | 0,23% | - |
| 22.02.2024 | 460,91 | 463,67 | 460,22 | 462,46 | 1,13% | - |
| 21.02.2024 | 458,52 | 458,52 | 455,48 | 457,27 | -0,11% | - |
| 20.02.2024 | 460,27 | 460,27 | 457,80 | 457,80 | 0,09% | - |
| 16.02.2024 | 456,98 | 457,98 | 455,43 | 457,37 | 2,84% | - |
| 15.02.2024 | 448,89 | 450,27 | 444,03 | 444,74 | 0,28% | - |
| 14.02.2024 | 441,40 | 443,55 | 440,55 | 443,52 | 0,10% | - |
| 13.02.2024 | 443,88 | 443,98 | 442,66 | 443,09 | 1,11% | - |
| 12.02.2024 | 437,89 | 438,21 | 437,72 | 438,21 | 0,13% | - |
| 09.02.2024 | 437,26 | 441,65 | 436,71 | 437,65 | 1,22% | - |
| 08.02.2024 | 431,87 | 434,82 | 431,32 | 432,36 | 0,48% | - |
| 07.02.2024 | 429,42 | 435,22 | 429,25 | 430,29 | -3,09% | - |
| 06.02.2024 | 443,50 | 449,74 | 440,81 | 444,02 | -1,37% | - |
| 05.02.2024 | 458,49 | 458,63 | 449,72 | 450,20 | 0,82% | - |
| 02.02.2024 | 444,31 | 446,53 | 442,41 | 446,53 | -1,18% | - |
| 01.02.2024 | 453,46 | 457,48 | 450,54 | 451,88 | 0,36% | - |
| 31.01.2024 | 450,53 | 455,62 | 450,21 | 450,25 | -1,05% | - |
| 30.01.2024 | 456,89 | 459,25 | 454,45 | 455,02 | 1,24% | - |
| 29.01.2024 | 447,50 | 451,17 | 446,32 | 449,46 | 1,11% | - |
| 26.01.2024 | 445,44 | 445,59 | 444,16 | 444,52 | -0,34% | - |
| 25.01.2024 | 449,61 | 449,61 | 444,50 | 446,04 | 0,13% | - |
| 24.01.2024 | 446,14 | 447,71 | 441,76 | 445,47 | -0,04% | - |
| 23.01.2024 | 446,52 | 447,98 | 444,62 | 445,64 | -0,97% | - |
| 22.01.2024 | 451,06 | 451,60 | 449,05 | 450,03 | 2,50% | - |
| 19.01.2024 | 439,87 | 444,06 | 438,59 | 439,05 | -0,50% | - |
| 18.01.2024 | 441,44 | 446,14 | 440,70 | 441,24 | -1,97% | - |
| 17.01.2024 | 449,09 | 450,17 | 447,33 | 450,10 | -0,17% | - |
| 16.01.2024 | 451,72 | 451,72 | 449,69 | 450,86 | -2,35% | - |
| 12.01.2024 | 460,45 | 464,20 | 459,15 | 461,70 | 2,91% | - |
| 11.01.2024 | 449,72 | 451,64 | 448,12 | 448,65 | 1,89% | - |
| 10.01.2024 | 443,29 | 443,29 | 439,93 | 440,31 | 3,23% | - |
| 09.01.2024 | 426,53 | 427,83 | 424,36 | 426,54 | 3,03% | - |
| 08.01.2024 | 416,88 | 418,56 | 413,96 | 414,00 | -0,81% | - |
| 05.01.2024 | 414,87 | 419,42 | 414,84 | 417,39 | -0,25% | - |
| 04.01.2024 | 414,27 | 418,70 | 413,50 | 418,42 | -2,66% | - |
| 03.01.2024 | 429,90 | 429,90 | 429,87 | 429,87 | -1,96% | - |
| 02.01.2024 | 438,95 | 439,84 | 437,43 | 438,44 | -0,70% | - |
| 28.12.2023 | 442,24 | 443,68 | 441,39 | 441,52 | -1,21% | - |
| 27.12.2023 | 441,90 | 446,90 | 441,81 | 446,90 | 3,08% | - |
| 22.12.2023 | 434,65 | 434,78 | 433,14 | 433,53 | -0,42% | - |
| 21.12.2023 | 435,78 | 437,56 | 433,61 | 435,37 | 0,14% | - |
| 20.12.2023 | 437,41 | 437,49 | 434,14 | 434,77 | 0,11% | - |
| 19.12.2023 | 432,16 | 434,93 | 430,97 | 434,31 | 0,52% | - |
| 18.12.2023 | 433,08 | 433,21 | 431,30 | 432,05 | -2,24% | - |
| 15.12.2023 | 442,39 | 444,36 | 441,54 | 441,97 | 3,80% | - |
| 14.12.2023 | 424,87 | 426,81 | 424,19 | 425,78 | -0,13% | - |
| 13.12.2023 | 419,27 | 426,84 | 418,80 | 426,33 | 2,08% | - |
| 12.12.2023 | 418,03 | 419,07 | 416,90 | 417,65 | 0,36% | - |
| 11.12.2023 | 417,16 | 417,22 | 412,56 | 416,15 | -0,10% | - |
| 08.12.2023 | 414,29 | 416,78 | 414,28 | 416,56 | -0,01% | - |
| 07.12.2023 | 420,80 | 421,54 | 416,33 | 416,62 | -0,87% | - |
| 06.12.2023 | 420,51 | 420,55 | 420,29 | 420,29 | 1,66% | - |
| 05.12.2023 | 413,63 | 414,47 | 412,34 | 413,43 | -2,40% | - |
| 04.12.2023 | 422,82 | 424,23 | 422,01 | 423,60 | 0,26% | - |
| 01.12.2023 | 418,89 | 422,51 | 418,89 | 422,51 | -0,65% | - |
| 30.11.2023 | 426,44 | 428,61 | 424,31 | 425,28 | -0,27% | - |
| 29.11.2023 | 423,69 | 426,85 | 419,61 | 426,43 | 1,88% | - |
| 28.11.2023 | 411,30 | 419,43 | 410,90 | 418,54 | 1,44% | - |
| 27.11.2023 | 412,70 | 416,31 | 412,48 | 412,61 | -1,66% | - |