382,377$
2,06%
Echtzeit-Aktienkurs Keysight Technologies
Bid:
Ask:
Aktienkurse zur Keysight Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 380,75 | 383,20 | 372,46 | 382,75 | 2,16% | 899.568,00 |
| 08.10.2026 | 376,20 | 381,20 | 369,90 | 374,67 | -1,77% | 1.992.761,00 |
| 07.10.2026 | 380,78 | 385,97 | 375,00 | 381,42 | -1,70% | 1.039.489,00 |
| 06.10.2026 | 387,50 | 389,93 | 384,07 | 388,03 | 1,00% | 1.479.834,00 |
| 05.10.2026 | 386,89 | 388,75 | 383,46 | 384,17 | -0,12% | 850.819,00 |
| 02.10.2026 | 380,73 | 387,93 | 378,24 | 384,64 | 2,88% | 1.255.348,00 |
| 01.10.2026 | 367,20 | 376,67 | 363,01 | 373,88 | 2,70% | 1.274.328,00 |
| 30.09.2026 | 362,00 | 366,77 | 359,75 | 364,04 | 0,94% | 964.685,00 |
| 29.09.2026 | 363,00 | 364,95 | 356,60 | 360,65 | 0,25% | 883.360,00 |
| 28.09.2026 | 361,09 | 364,19 | 355,33 | 359,74 | -0,67% | 862.561,00 |
| 25.09.2026 | 361,96 | 366,88 | 358,70 | 362,15 | 1,29% | 1.221.872,00 |
| 24.09.2026 | 346,50 | 358,74 | 343,78 | 357,54 | 1,18% | 845.302,00 |
| 23.09.2026 | 347,19 | 353,67 | 340,87 | 353,36 | 1,74% | 1.422.135,00 |
| 22.09.2026 | 339,89 | 348,60 | 338,98 | 347,32 | 1,55% | 887.422,00 |
| 21.09.2026 | 341,63 | 342,97 | 335,42 | 342,03 | 2,10% | 764.896,00 |
| 18.09.2026 | 334,25 | 336,60 | 331,76 | 335,00 | 1,07% | 1.708.733,00 |
| 17.09.2026 | 330,78 | 337,89 | 327,97 | 331,44 | 2,92% | 1.094.301,00 |
| 16.09.2026 | 318,02 | 324,55 | 316,45 | 322,04 | 2,77% | 1.798.612,00 |
| 15.09.2026 | 316,55 | 319,45 | 311,44 | 313,36 | -0,51% | 1.390.995,00 |
| 14.09.2026 | 325,00 | 326,50 | 314,08 | 314,96 | -6,99% | 1.140.458,00 |
| 11.09.2026 | 332,16 | 339,18 | 331,51 | 338,64 | 3,99% | 522.465,00 |
| 10.09.2026 | 327,76 | 330,65 | 325,31 | 325,65 | -1,62% | 697.327,00 |
| 09.09.2026 | 331,03 | 337,53 | 328,56 | 331,01 | -0,72% | 748.840,00 |
| 08.09.2026 | 330,00 | 333,82 | 325,75 | 333,42 | 1,90% | 1.020.198,00 |
| 04.09.2026 | 326,10 | 329,80 | 324,20 | 327,21 | 1,42% | 605.815,00 |
| 03.09.2026 | 319,78 | 324,13 | 312,00 | 322,62 | 0,32% | 759.737,00 |
| 02.09.2026 | 318,11 | 321,96 | 313,96 | 321,58 | 0,72% | 685.753,00 |
| 01.09.2026 | 321,47 | 322,00 | 316,20 | 319,27 | -1,06% | 831.843,00 |
| 31.08.2026 | 322,49 | 325,00 | 319,17 | 322,70 | 0,85% | 1.494.323,00 |
| 28.08.2026 | 324,41 | 325,86 | 318,05 | 319,97 | -1,80% | 2.195.612,00 |
| 27.08.2026 | 323,82 | 327,50 | 319,41 | 325,82 | 1,23% | 1.326.481,00 |
| 26.08.2026 | 323,13 | 327,07 | 321,03 | 321,87 | 0,55% | 1.139.369,00 |
| 25.08.2026 | 318,22 | 320,73 | 313,86 | 320,12 | 3,05% | 1.606.825,00 |
| 24.08.2026 | 311,09 | 313,82 | 306,85 | 310,66 | -1,73% | 1.038.175,00 |
| 21.08.2026 | 319,22 | 322,73 | 310,27 | 316,13 | -0,12% | 1.200.837,00 |
| 20.08.2026 | 314,66 | 322,69 | 313,20 | 316,51 | -0,92% | 1.911.692,00 |
| 19.08.2026 | 349,00 | 352,00 | 314,52 | 319,45 | -6,32% | 3.875.294,00 |
| 18.08.2026 | 348,49 | 350,89 | 332,64 | 341,00 | -5,58% | 3.525.606,00 |
| 17.08.2026 | 360,00 | 366,41 | 358,01 | 361,15 | 0,93% | 1.817.453,00 |
| 14.08.2026 | 354,06 | 361,09 | 350,10 | 357,82 | 1,12% | 927.131,00 |
| 13.08.2026 | 354,50 | 357,68 | 351,02 | 353,85 | -0,18% | 844.966,00 |
| 12.08.2026 | 352,00 | 357,34 | 351,14 | 354,50 | 3,14% | 896.460,00 |
| 11.08.2026 | 339,20 | 345,43 | 336,74 | 343,70 | 2,47% | 796.997,00 |
| 10.08.2026 | 344,77 | 344,98 | 335,40 | 335,41 | -1,63% | 848.516,00 |
| 07.08.2026 | 339,50 | 344,92 | 335,48 | 340,97 | 1,19% | 852.120,00 |
| 06.08.2026 | 333,10 | 344,52 | 330,11 | 336,96 | 0,28% | 918.481,00 |
| 05.08.2026 | 338,40 | 343,20 | 335,67 | 336,02 | -1,53% | 932.843,00 |
| 04.08.2026 | 335,00 | 343,87 | 331,76 | 341,24 | 6,01% | 1.525.963,00 |
| 03.08.2026 | 317,13 | 324,32 | 311,80 | 321,89 | 0,88% | 831.334,00 |
| 31.07.2026 | 322,40 | 329,99 | 317,27 | 319,08 | 2,04% | 1.147.706,00 |
| 30.07.2026 | 306,50 | 314,42 | 305,50 | 312,69 | 5,38% | 1.280.337,00 |
| 29.07.2026 | 303,41 | 307,81 | 293,55 | 296,72 | -2,77% | 1.209.428,00 |
| 28.07.2026 | 309,99 | 309,99 | 295,60 | 305,17 | -2,71% | 1.509.401,00 |
| 27.07.2026 | 319,43 | 321,81 | 305,77 | 313,68 | -1,57% | 1.129.452,00 |
| 24.07.2026 | 323,63 | 324,70 | 315,32 | 318,67 | -1,99% | 1.182.991,00 |
| 23.07.2026 | 326,58 | 332,78 | 324,62 | 325,13 | -0,73% | 1.115.578,00 |
| 22.07.2026 | 323,11 | 331,61 | 323,11 | 327,53 | -0,18% | 854.809,00 |
| 21.07.2026 | 325,80 | 329,53 | 319,09 | 328,11 | 4,45% | 1.305.143,00 |
| 20.07.2026 | 318,43 | 322,42 | 313,20 | 314,13 | -0,56% | 1.018.870,00 |
| 17.07.2026 | 307,23 | 318,44 | 300,87 | 315,90 | 1,00% | 1.743.963,00 |
| 16.07.2026 | 316,30 | 320,38 | 310,30 | 312,76 | -3,08% | 1.486.975,00 |
| 15.07.2026 | 330,65 | 331,99 | 316,11 | 322,71 | -0,93% | 1.421.368,00 |
| 14.07.2026 | 328,19 | 330,43 | 322,57 | 325,73 | 1,53% | 1.237.983,00 |
| 13.07.2026 | 325,76 | 332,35 | 318,52 | 320,83 | -0,38% | 1.398.916,00 |
| 10.07.2026 | 320,42 | 324,05 | 318,10 | 322,05 | -0,04% | 937.131,00 |
| 09.07.2026 | 326,02 | 329,73 | 321,30 | 322,17 | 1,55% | 1.517.971,00 |
| 08.07.2026 | 307,96 | 317,56 | 305,42 | 317,24 | 2,63% | 1.137.513,00 |
| 07.07.2026 | 313,69 | 313,86 | 306,01 | 309,12 | -3,32% | 1.607.153,00 |
| 06.07.2026 | 317,23 | 328,58 | 316,57 | 319,73 | 1,87% | 1.152.267,00 |
| 02.07.2026 | 331,59 | 333,35 | 311,32 | 313,86 | -6,48% | 1.994.724,00 |
| 01.07.2026 | 342,14 | 345,20 | 334,11 | 335,60 | -4,13% | 1.318.292,00 |
| 30.06.2026 | 340,87 | 354,99 | 340,28 | 350,07 | 2,92% | 1.588.298,00 |
| 29.06.2026 | 330,33 | 342,76 | 327,04 | 340,13 | 3,49% | 2.145.687,00 |
| 26.06.2026 | 354,44 | 354,44 | 328,66 | 328,66 | -8,72% | 5.527.046,00 |
| 25.06.2026 | 362,67 | 368,99 | 355,34 | 360,06 | 2,49% | 1.143.414,00 |
| 24.06.2026 | 350,00 | 359,08 | 348,00 | 351,30 | -0,36% | 1.224.360,00 |
| 23.06.2026 | 359,07 | 359,66 | 351,80 | 352,58 | -5,56% | 1.212.346,00 |
| 22.06.2026 | 370,94 | 374,96 | 367,57 | 373,34 | 2,97% | 1.494.013,00 |
| 19.06.2026 | 362,47 | 363,20 | 362,35 | 362,57 | -0,30% | - |
| 18.06.2026 | 359,45 | 367,17 | 357,71 | 363,67 | 3,70% | 2.727.555,00 |
| 17.06.2026 | 354,43 | 357,61 | 347,28 | 350,70 | 0,12% | 843.648,00 |
| 16.06.2026 | 359,03 | 364,00 | 350,11 | 350,29 | -1,86% | 1.312.796,00 |
| 15.06.2026 | 359,55 | 360,94 | 351,82 | 356,94 | 1,79% | 946.372,00 |
| 12.06.2026 | 343,09 | 352,20 | 339,40 | 350,67 | 3,13% | 1.307.128,00 |
| 11.06.2026 | 330,97 | 340,13 | 328,72 | 340,03 | 4,95% | 1.360.462,00 |
| 10.06.2026 | 328,36 | 336,87 | 323,19 | 324,00 | -2,24% | 1.186.755,00 |
| 09.06.2026 | 337,96 | 341,00 | 315,01 | 331,43 | -0,05% | 1.456.622,00 |
| 08.06.2026 | 336,41 | 336,41 | 327,08 | 331,60 | 0,54% | 1.755.603,00 |
| 05.06.2026 | 335,52 | 338,89 | 327,98 | 329,83 | -3,87% | 1.251.550,00 |
| 04.06.2026 | 344,23 | 345,45 | 336,08 | 343,11 | -2,10% | 1.085.519,00 |
| 03.06.2026 | 347,97 | 355,49 | 344,98 | 350,48 | 1,13% | 1.470.670,00 |
| 02.06.2026 | 334,84 | 349,00 | 333,48 | 346,57 | 5,02% | 1.933.727,00 |
| 01.06.2026 | 332,73 | 335,00 | 326,11 | 330,00 | -2,46% | 2.397.097,00 |
| 29.05.2026 | 339,26 | 341,00 | 329,18 | 338,33 | -0,24% | 3.022.028,00 |
| 28.05.2026 | 348,94 | 348,94 | 336,00 | 339,13 | -2,45% | 1.779.051,00 |
| 27.05.2026 | 357,92 | 359,05 | 342,84 | 347,65 | -2,27% | 1.282.833,00 |
| 26.05.2026 | 350,20 | 355,74 | 344,82 | 355,74 | 2,65% | 2.215.851,00 |
| 22.05.2026 | 342,87 | 346,85 | 334,50 | 346,56 | 2,67% | 1.627.029,00 |
| 21.05.2026 | 344,44 | 344,92 | 331,75 | 337,55 | -1,32% | 2.226.803,00 |
| 20.05.2026 | 330,00 | 349,96 | 326,80 | 342,08 | -0,59% | 3.205.478,00 |