Keyence (6861)

6861
🏛️ Vereinigte Staaten →
371.86
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 379.10 400.00 370.10 370.15 0.1K
09:35 377.61 377.61 376.32 376.32 0.1K
09:40 376.32 376.32 376.32 376.32 0.0K
09:45 394.10 394.10 394.10 394.10 0.0K
09:50 399.50 399.50 392.63 392.63 0.0K
09:55 377.88 377.88 377.88 377.88 0.0K
10:00 377.86 377.86 377.80 377.80 0.2K
10:05 395.52 395.52 395.52 395.52 0.0K
10:10 393.95 393.95 377.60 377.60 0.1K
10:15 381.09 381.09 381.09 381.09 0.1K
10:20 390.54 398.11 390.54 398.11 0.0K
10:25 385.77 394.44 385.77 394.44 0.0K
10:30 388.88 395.55 377.75 395.55 0.0K
10:35 393.99 393.99 385.86 385.86 0.0K
10:40 385.86 385.86 385.86 385.86 0.0K
10:45 385.86 385.86 385.86 385.86 0.0K
10:50 389.88 390.69 385.80 390.69 0.0K
10:55 390.69 390.69 390.69 390.69 0.0K
11:00 377.65 390.69 377.65 390.69 0.1K
11:10 380.17 380.17 380.17 380.17 0.0K
11:15 385.80 385.80 385.80 385.80 0.1K
11:20 385.80 385.80 385.80 385.80 0.0K
11:30 387.43 387.43 387.43 387.43 0.0K
11:35 385.80 385.80 385.80 385.80 0.0K
11:40 384.17 384.17 384.17 384.17 0.0K
11:45 385.80 393.95 381.73 385.80 0.2K
11:50 381.73 392.95 381.73 392.95 0.0K
11:55 379.71 379.74 379.71 379.74 0.0K
12:00 381.73 385.80 377.65 377.65 0.1K
12:05 379.73 379.73 379.73 379.73 0.0K
12:10 389.05 389.05 389.05 389.05 0.1K
12:15 384.96 393.94 384.96 393.94 0.0K
12:25 385.80 385.80 385.80 385.80 0.0K
12:35 385.80 393.20 385.80 393.20 0.0K
12:40 385.80 385.80 385.80 385.80 0.0K
12:45 385.82 390.70 381.76 390.70 0.0K
12:50 385.83 385.83 379.96 379.96 0.0K
12:55 384.20 384.20 384.20 384.20 0.0K
13:00 379.96 379.96 379.96 379.96 0.0K
13:05 385.85 385.85 385.85 385.85 0.0K
13:15 385.85 385.85 385.04 385.04 0.1K
13:20 377.75 385.85 377.75 385.85 0.0K
13:25 378.25 378.25 378.25 378.25 0.0K
13:30 381.80 385.85 381.80 385.85 0.0K
13:35 377.75 390.71 377.75 390.71 0.0K
13:40 385.85 390.71 385.85 390.71 0.0K
14:00 379.13 379.13 379.13 379.13 0.0K
14:05 393.94 393.94 393.94 393.94 0.0K
14:15 377.75 385.85 377.75 381.80 0.0K
14:20 379.23 393.95 377.75 377.75 0.0K
14:25 379.31 385.85 379.31 385.85 0.0K
14:30 377.80 393.94 377.80 393.94 0.0K
14:35 381.84 393.94 381.84 390.72 0.0K
14:40 385.87 385.87 385.87 385.87 0.0K
14:45 383.45 383.45 377.80 377.80 0.0K
14:50 378.20 393.95 378.20 393.95 0.0K
14:55 393.94 393.94 385.88 385.88 0.0K
15:00 389.92 392.34 389.92 392.34 0.0K
15:05 393.95 393.95 393.95 393.95 0.0K
15:10 392.34 392.34 391.93 391.93 0.0K
15:15 391.93 391.93 387.90 387.90 0.0K
15:20 385.88 385.88 385.88 385.88 0.0K
15:25 393.94 393.94 393.94 393.94 0.0K
15:30 392.34 392.34 392.34 392.34 0.0K
15:35 387.90 387.90 377.81 377.81 0.0K
15:45 379.24 379.24 379.24 379.24 0.0K
15:50 384.25 385.00 377.98 377.98 0.0K
15:55 385.00 385.00 385.00 385.00 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 352.00 394.82 352.00 371.86 0.0M
2025-09-25 360.01 378.80 350.50 371.70 0.0M
2025-09-24 366.00 391.65 366.00 375.06 0.0M
2025-09-23 379.10 400.00 370.10 377.98 0.0M
2025-09-22 375.00 400.65 356.75 380.83 0.0M
2025-09-19 354.75 398.45 354.75 377.00 0.0M
2025-09-18 411.10 411.10 378.15 391.99 0.0M
2025-09-17 367.45 404.30 367.45 390.68 0.0M
2025-09-16 378.65 403.89 378.65 389.53 0.0M
2025-09-15 381.78 403.54 360.00 390.02 0.0M
2025-09-12 362.20 398.65 362.20 377.31 0.0M
2025-09-11 374.01 385.25 369.85 379.09 0.0M
2025-09-10 356.40 385.60 356.40 376.26 0.0M
2025-09-09 402.30 402.30 369.25 380.02 0.0M
2025-09-08 385.75 400.10 373.00 385.75 0.0M
2025-09-05 371.90 404.75 371.90 390.00 0.0M
2025-09-04 402.75 402.75 373.00 382.85 0.0M
2025-09-03 380.95 395.58 380.95 388.62 0.0M
2025-09-02 384.40 406.60 362.20 384.88 0.0M
2025-08-29 386.00 386.45 368.00 373.00 0.0M
2025-08-28 363.20 405.08 363.20 393.00 0.0M
2025-08-27 362.53 404.25 360.05 382.00 0.0M
2025-08-26 391.30 399.97 368.00 388.00 0.0M
2025-08-25 388.60 414.90 380.20 380.20 0.0M
2025-08-22 398.21 400.00 378.90 389.68 0.0M
2025-08-21 360.15 402.19 360.15 380.87 0.0M
2025-08-20 394.80 400.00 380.49 382.35 0.0M
2025-08-19 366.82 395.00 358.15 380.99 0.0M
2025-08-18 361.51 419.68 303.33 383.62 0.0M
2025-08-15 359.20 395.35 359.20 381.52 0.0M
2025-08-14 360.15 395.40 360.15 379.77 0.0M
2025-08-13 387.05 430.09 370.49 384.99 0.0M
2025-08-12 377.36 402.09 373.49 390.08 0.0M
2025-08-11 379.31 390.00 374.49 380.52 0.0M
2025-08-08 353.00 416.94 353.00 374.93 0.0M
2025-08-07 362.60 391.20 362.60 381.52 0.0M
2025-08-06 372.78 388.60 367.50 374.50 0.0M
2025-08-05 400.40 400.40 363.80 400.00 0.0M
2025-08-04 384.90 399.45 372.46 388.85 0.0M
2025-08-01 368.65 385.00 358.34 376.30 0.0M
2025-07-31 371.91 388.85 354.15 361.31 0.0M
2025-07-30 418.98 418.98 363.00 380.97 0.0M
2025-07-29 435.59 435.59 371.00 373.68 0.0M
2025-07-28 385.66 422.08 375.10 379.05 0.0M
2025-07-25 395.00 476.34 367.40 395.74 0.0M
2025-07-24 346.50 454.84 346.50 405.75 0.0M
2025-07-23 421.80 458.59 385.00 397.21 0.0M
2025-07-22 344.60 379.00 344.60 370.50 0.0M
2025-07-21 366.38 384.75 357.01 373.38 0.0M
2025-07-18 350.00 399.00 350.00 367.00 0.0M
2025-07-17 383.18 415.67 350.55 376.48 0.0M
2025-07-16 399.70 451.00 365.05 375.20 0.0M
2025-07-15 420.75 420.75 355.00 373.80 0.0M
2025-07-14 351.35 415.80 351.35 382.50 0.0M
2025-07-11 378.00 395.00 366.00 373.25 0.0M
2025-07-10 353.15 404.65 353.15 378.00 0.0M
2025-07-09 388.43 422.95 382.05 385.25 0.0M
2025-07-08 390.00 390.00 382.00 382.50 0.0M
2025-07-07 435.52 479.03 387.00 392.13 0.0M
2025-07-03 450.00 450.00 363.15 388.05 0.0M
2025-07-02 419.85 473.00 382.00 387.00 0.0M
2025-07-01 419.48 465.30 373.65 392.58 0.0M
2025-06-30 401.10 423.00 378.05 402.53 0.0M
2025-06-27 442.72 442.72 385.15 409.00 0.0M
2025-06-26 372.15 422.58 372.15 402.46 0.0M
2025-06-25 322.74 388.00 322.74 376.00 0.0M
2025-06-24 367.07 406.91 367.07 388.00 0.0M
2025-06-23 379.00 408.50 349.50 380.30 0.0M
2025-06-20 417.45 471.29 363.60 380.00 0.0M
2025-06-18 428.55 480.00 377.10 398.25 0.0M
2025-06-17 372.91 395.00 372.91 390.20 0.0M
2025-06-16 430.00 430.00 395.01 401.00 0.0M
2025-06-13 424.81 424.81 384.35 410.89 0.0M
2025-06-12 392.38 430.00 392.38 415.25 0.0M
2025-06-11 439.40 439.40 397.69 430.00 0.0M
2025-06-10 415.70 427.04 394.92 420.50 0.0M
2025-06-09 385.01 426.36 384.98 399.15 0.0M
2025-06-06 375.80 430.15 375.80 402.50 0.0M
2025-06-05 396.70 430.05 383.40 402.30 0.0M
2025-06-04 411.00 426.18 388.95 414.50 0.0M
2025-06-03 411.00 439.24 401.21 427.43 0.0M
2025-06-02 423.00 479.99 414.05 415.65 0.0M
2025-05-30 420.31 441.04 412.00 424.25 0.0M
2025-05-29 411.00 480.00 406.05 422.90 0.0M
2025-05-28 450.00 450.00 410.11 434.82 0.0M
2025-05-27 415.00 455.68 412.28 441.32 0.0M
2025-05-23 425.53 439.34 410.00 413.01 0.0M
2025-05-22 439.90 445.00 405.75 429.22 0.0M
2025-05-21 432.13 445.00 415.05 439.99 0.0M
2025-05-20 435.53 445.00 406.50 431.42 0.0M
2025-05-19 419.00 467.10 417.15 434.40 0.0M
2025-05-16 400.00 445.00 400.00 441.23 0.0M
2025-05-15 449.00 458.05 408.75 439.90 0.0M
2025-05-14 440.00 449.95 425.25 427.00 0.0M
2025-05-13 465.00 465.00 423.15 434.32 0.0M
2025-05-12 457.50 471.00 423.55 435.25 0.0M
2025-05-09 400.00 480.00 400.00 435.07 0.0M
2025-05-08 429.00 479.99 427.25 430.00 0.0M
2025-05-07 445.60 448.00 439.60 439.60 0.0M
2025-05-06 467.50 475.00 414.15 414.75 0.0M
2025-05-05 408.00 448.00 407.55 448.00 0.0M
2025-05-02 449.75 449.75 425.00 436.26 0.0M
2025-05-01 419.00 449.00 418.21 426.50 0.0M
2025-04-30 425.18 448.00 408.00 423.75 0.0M
2025-04-29 418.50 447.00 417.05 429.85 0.0M
2025-04-28 448.00 480.00 416.05 421.00 0.0M
2025-04-25 442.75 467.50 385.00 421.00 0.0M
2025-04-24 421.90 457.60 410.20 418.25 0.0M
2025-04-23 426.50 448.00 405.00 412.40 0.0M
2025-04-22 426.00 452.99 399.00 405.04 0.0M
2025-04-21 415.82 423.00 405.05 405.81 0.0M
2025-04-17 419.50 427.00 395.00 399.61 0.0M
2025-04-16 412.00 425.00 381.00 408.50 0.0M
2025-04-15 395.87 440.74 340.00 401.05 0.0M
2025-04-14 432.27 432.27 388.00 389.05 0.0M
2025-04-11 383.00 406.00 370.35 384.00 0.0M
2025-04-10 367.15 418.99 310.00 384.70 0.0M
2025-04-09 389.52 399.30 355.00 388.24 0.0M
2025-04-08 411.50 411.50 351.50 356.70 0.0M
2025-04-07 358.75 380.00 337.50 355.00 0.0M
2025-04-04 350.90 382.90 350.90 356.60 0.0M
2025-04-03 373.68 389.00 370.05 373.84 0.0M
2025-04-02 424.75 436.70 379.00 386.04 0.0M
2025-04-01 426.00 426.00 383.75 386.50 0.0M
2025-03-31 399.68 412.80 369.20 400.28 0.0M
2025-03-28 401.90 416.87 391.50 391.50 0.0M
2025-03-27 390.20 500.83 390.20 404.50 0.0M
2025-03-26 414.75 430.50 399.00 403.15 0.0M
2025-03-25 407.65 430.79 384.50 405.50 0.0M
2025-03-24 437.09 437.09 400.00 409.10 0.0M
2025-03-21 410.57 416.86 402.25 407.98 0.0M
2025-03-20 403.55 429.45 400.00 411.25 0.0M
2025-03-19 426.00 426.00 399.40 407.20 0.0M
2025-03-18 414.80 428.29 385.00 406.55 0.0M
2025-03-17 413.35 426.70 401.01 411.10 0.0M
2025-03-14 421.13 436.00 407.00 412.50 0.0M
2025-03-13 392.93 415.00 318.35 401.98 0.0M
2025-03-12 448.69 448.69 398.00 412.76 0.0M
2025-03-11 428.81 456.50 401.11 421.28 0.0M
2025-03-10 374.50 439.00 354.50 391.05 0.0M
2025-03-07 424.60 440.00 398.20 400.00 0.0M
2025-03-06 420.55 420.55 402.00 409.50 0.0M
2025-03-05 406.66 448.00 401.00 419.54 0.0M
2025-03-04 420.08 420.08 399.00 405.40 0.0M
2025-03-03 400.30 422.00 390.30 392.39 0.0M
2025-02-28 418.50 437.54 390.00 393.05 0.0M
2025-02-27 483.06 483.06 400.43 400.43 0.0M
2025-02-26 412.43 430.00 325.00 410.00 0.0M
2025-02-25 389.50 420.00 389.50 411.35 0.0M
2025-02-24 418.85 438.60 402.00 412.35 0.0M
2025-02-21 458.91 458.91 412.05 414.00 0.0M
2025-02-20 408.65 448.00 408.65 422.52 0.0M
2025-02-19 410.00 444.00 410.00 419.50 0.0M
2025-02-18 428.03 498.58 420.60 423.00 0.0M
2025-02-14 456.47 456.47 406.10 409.58 0.0M
2025-02-13 422.35 441.50 407.00 417.61 0.0M
2025-02-12 398.45 418.00 398.45 413.48 0.0M
2025-02-11 451.26 501.52 401.00 412.42 0.0M
2025-02-10 421.65 429.30 408.00 411.47 0.0M
2025-02-07 415.45 438.00 391.90 414.00 0.0M
2025-02-06 389.35 436.00 389.35 436.00 0.0M
2025-02-05 384.05 430.75 384.05 414.12 0.0M
2025-02-04 399.68 422.60 376.75 395.00 0.0M
2025-02-03 414.72 434.70 409.00 414.75 0.0M
2025-01-31 469.91 503.51 436.30 438.70 0.0M
2025-01-30 435.90 459.00 413.80 435.55 0.0M
2025-01-29 444.90 453.31 424.10 446.00 0.0M
2025-01-28 440.58 449.44 419.10 441.28 0.0M
2025-01-27 447.18 450.00 426.88 446.60 0.0M
2025-01-24 465.27 465.27 428.00 443.45 0.0M
2025-01-23 453.72 453.72 432.00 435.75 0.0M
2025-01-22 465.41 465.41 427.00 439.72 0.0M
2025-01-21 435.65 451.30 420.00 436.93 0.0M
2025-01-17 436.27 436.27 401.75 423.50 0.0M
2025-01-16 462.00 462.00 390.01 405.50 0.0M
2025-01-15 424.05 444.09 404.01 420.00 0.0M
2025-01-14 374.20 414.50 374.20 396.06 0.0M
2025-01-13 390.00 426.00 390.00 395.50 0.0M
2025-01-10 423.90 423.90 380.00 402.79 0.0M
2025-01-08 412.30 427.00 397.20 427.00 0.0M
2025-01-07 393.95 448.24 393.95 408.50 0.0M
2025-01-06 402.50 421.60 390.81 405.00 0.0M
2025-01-03 418.33 435.00 398.00 408.76 0.0M
2025-01-02 435.00 435.00 402.99 406.63 0.0M