Keyence Corp
WKN: 874827 / ISIN: JP3236200006Erweiterte Funktionen
Historische Kurse (Nasdaq OTC Other)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 07.06.12 | 57,22 | 57,50 | 56,75 | 57,43 | 5692 |
| 06.06.12 | 56,47 | 56,47 | 56,47 | 56,47 | 1408 |
| 05.06.12 | 56,00 | 56,00 | 56,00 | 56,00 | 200 |
| 31.05.12 | 55,75 | 55,75 | 55,75 | 55,75 | 64 |
| 30.05.12 | 55,50 | 55,50 | 55,50 | 55,50 | 20 |
| 29.05.12 | 56,00 | 56,00 | 56,00 | 56,00 | 448 |
| 24.05.12 | 54,00 | 54,00 | 54,00 | 54,00 | 1100 |
| 23.05.12 | 55,00 | 55,00 | 55,00 | 55,00 | 248 |
| 21.05.12 | 54,75 | 54,75 | 54,75 | 54,75 | 104 |
| 18.05.12 | 55,75 | 55,75 | 55,75 | 55,75 | 208 |
| 17.05.12 | 56,75 | 56,75 | 56,75 | 56,75 | 512 |
| 16.05.12 | 55,63 | 55,63 | 55,63 | 55,63 | 60 |
| 14.05.12 | 56,13 | 56,13 | 56,13 | 56,13 | 16 |
| 09.05.12 | 57,00 | 57,00 | 57,00 | 57,00 | 8 |
| 08.05.12 | 58,00 | 58,00 | 56,85 | 56,88 | 1180 |
| 03.05.12 | 57,75 | 58,88 | 57,75 | 58,88 | 8 |
| 30.04.12 | 59,63 | 59,63 | 59,63 | 59,63 | 228 |
| 27.04.12 | 59,25 | 59,25 | 59,25 | 59,25 | 304 |
| 25.04.12 | 58,89 | 59,88 | 58,89 | 59,88 | 448 |
| 24.04.12 | 57,22 | 57,22 | 57,22 | 57,22 | 200 |
| 23.04.12 | 57,88 | 58,00 | 57,88 | 58,00 | 864 |
| 17.04.12 | 57,76 | 58,88 | 57,76 | 58,88 | 68 |
| 16.04.12 | 57,50 | 58,50 | 57,50 | 58,50 | 708 |
| 12.04.12 | 57,63 | 57,63 | 57,63 | 57,63 | 2080 |
| 11.04.12 | 57,03 | 57,03 | 57,03 | 57,03 | 8 |
