299,475€
-3,29%
Echtzeit-Aktienkurs Keysight Technologies Inc.
Bid:
Ask:
Aktienkurse zur Keysight Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 301,55 | 306,10 | 301,17 | 304,90 | 1,56% | 516,00 |
| 04.05.2026 | 301,05 | 302,63 | 297,17 | 300,23 | 0,42% | 685,00 |
| 30.04.2026 | 294,02 | 299,38 | 287,75 | 298,98 | 2,99% | 322,00 |
| 29.04.2026 | 284,88 | 291,25 | 283,15 | 290,30 | 2,32% | 400,00 |
| 28.04.2026 | 290,38 | 291,23 | 277,45 | 283,73 | -2,51% | 376,00 |
| 27.04.2026 | 295,38 | 296,83 | 283,58 | 291,02 | -1,70% | 640,00 |
| 24.04.2026 | 297,20 | 301,20 | 294,88 | 296,05 | -0,03% | 400,00 |
| 23.04.2026 | 287,70 | 297,73 | 287,27 | 296,13 | 2,38% | 412,00 |
| 22.04.2026 | 291,38 | 293,38 | 288,85 | 289,25 | -0,35% | 69,00 |
| 21.04.2026 | 285,38 | 291,50 | 284,67 | 290,27 | 2,01% | 345,00 |
| 20.04.2026 | 281,83 | 285,83 | 281,40 | 284,55 | 0,00% | 164,00 |
| 17.04.2026 | 280,30 | 286,33 | 279,73 | 284,55 | 1,62% | 344,00 |
| 16.04.2026 | 276,60 | 280,40 | 274,13 | 280,02 | 1,60% | 1.407,00 |
| 15.04.2026 | 280,05 | 281,15 | 271,48 | 275,63 | -1,60% | 288,00 |
| 14.04.2026 | 281,63 | 283,88 | 277,85 | 280,10 | -0,65% | 102,00 |
| 13.04.2026 | 273,35 | 282,02 | 273,27 | 281,92 | 1,79% | 122,00 |
| 10.04.2026 | 276,08 | 277,48 | 273,40 | 276,98 | 0,43% | 2.181,00 |
| 09.04.2026 | 272,48 | 276,60 | 270,80 | 275,80 | 1,21% | 15,00 |
| 08.04.2026 | 266,98 | 275,40 | 265,45 | 272,50 | 4,95% | 189,00 |
| 07.04.2026 | 252,98 | 260,05 | 250,30 | 259,65 | 2,85% | 53,00 |
| 02.04.2026 | 246,10 | 256,55 | 241,98 | 252,45 | 0,95% | 17,00 |
| 01.04.2026 | 245,33 | 253,52 | 244,55 | 250,08 | 2,25% | 185,00 |
| 31.03.2026 | 237,83 | 245,18 | 236,83 | 244,58 | 4,20% | 87,00 |
| 30.03.2026 | 243,40 | 249,68 | 232,73 | 234,73 | -2,96% | 314,00 |
| 27.03.2026 | 245,33 | 245,43 | 238,70 | 241,88 | -1,07% | 110,00 |
| 26.03.2026 | 252,20 | 252,63 | 243,20 | 244,50 | -3,55% | 135,00 |
| 25.03.2026 | 260,35 | 262,00 | 251,05 | 253,50 | -2,23% | 91,00 |
| 24.03.2026 | 249,18 | 261,23 | 248,70 | 259,27 | 4,04% | 11,00 |
| 23.03.2026 | 237,70 | 253,05 | 236,73 | 249,20 | 3,00% | 184,00 |
| 20.03.2026 | 251,77 | 252,13 | 238,88 | 241,95 | -3,76% | 187,00 |
| 19.03.2026 | 247,85 | 252,55 | 241,93 | 251,40 | 1,82% | 716,00 |
| 18.03.2026 | 250,77 | 253,65 | 245,85 | 246,90 | -0,85% | 110,00 |
| 17.03.2026 | 247,38 | 250,30 | 244,83 | 249,02 | 0,25% | 156,00 |
| 16.03.2026 | 247,00 | 252,15 | 245,33 | 248,40 | 1,58% | 45,00 |
| 13.03.2026 | 245,90 | 252,68 | 242,50 | 244,52 | -0,64% | 318,00 |
| 12.03.2026 | 243,40 | 252,40 | 241,08 | 246,10 | 0,52% | 60,00 |
| 11.03.2026 | 245,38 | 248,52 | 242,63 | 244,83 | -0,62% | 943,00 |
| 10.03.2026 | 243,77 | 251,58 | 242,38 | 246,35 | 1,34% | 105,00 |
| 09.03.2026 | 230,70 | 245,35 | 230,23 | 243,10 | 3,80% | 139,00 |
| 06.03.2026 | 245,43 | 246,70 | 233,35 | 234,20 | -3,99% | 131,00 |
| 05.03.2026 | 258,70 | 259,80 | 243,50 | 243,93 | -5,77% | 4.657,00 |
| 04.03.2026 | 258,15 | 263,75 | 256,10 | 258,85 | -0,36% | 115,00 |
| 03.03.2026 | 265,63 | 266,15 | 256,70 | 259,77 | -3,06% | 68,00 |
| 02.03.2026 | 256,65 | 270,77 | 256,38 | 267,98 | 3,32% | 793,00 |
| 27.02.2026 | 259,23 | 261,10 | 252,55 | 259,38 | 0,36% | 265,00 |
| 26.02.2026 | 255,63 | 263,80 | 253,20 | 258,45 | 0,58% | 2.099,00 |
| 25.02.2026 | 257,05 | 261,80 | 249,85 | 256,95 | 0,50% | 2.087,00 |
| 24.02.2026 | 239,73 | 259,00 | 234,27 | 255,68 | 7,39% | 810,00 |
| 23.02.2026 | 204,08 | 240,58 | 203,68 | 238,08 | 15,10% | 635,00 |
| 20.02.2026 | 204,60 | 210,13 | 202,30 | 206,85 | 1,82% | 60,00 |
| 19.02.2026 | 203,70 | 204,98 | 200,77 | 203,15 | -0,16% | - |
| 18.02.2026 | 198,64 | 205,70 | 197,42 | 203,48 | 2,82% | - |
| 17.02.2026 | 197,91 | 199,47 | 194,45 | 197,89 | -0,47% | 102,00 |
| 16.02.2026 | 197,33 | 201,98 | 197,33 | 198,83 | 1,24% | 149,00 |
| 13.02.2026 | 193,15 | 198,66 | 192,35 | 196,39 | 1,29% | 2.000,00 |
| 12.02.2026 | 201,30 | 203,77 | 192,84 | 193,89 | -3,37% | 192,00 |
| 11.02.2026 | 197,25 | 201,40 | 196,73 | 200,65 | 1,43% | 30,00 |
| 10.02.2026 | 198,21 | 199,16 | 196,43 | 197,83 | -0,12% | - |
| 09.02.2026 | 195,18 | 198,74 | 192,35 | 198,07 | 1,42% | 29,00 |
| 06.02.2026 | 187,30 | 195,34 | 187,13 | 195,30 | 4,48% | 14,00 |
| 05.02.2026 | 188,07 | 189,31 | 182,93 | 186,92 | -0,90% | 82,00 |
| 04.02.2026 | 192,55 | 196,92 | 184,66 | 188,62 | -1,83% | 417,00 |
| 03.02.2026 | 194,47 | 194,47 | 188,63 | 192,13 | 0,68% | 179,00 |
| 02.02.2026 | 178,92 | 194,15 | 178,81 | 190,83 | 4,67% | 375,00 |
| 30.01.2026 | 183,69 | 186,08 | 181,25 | 182,31 | -1,31% | - |
| 29.01.2026 | 185,27 | 187,95 | 183,19 | 184,73 | -0,53% | 71,00 |
| 28.01.2026 | 182,68 | 186,09 | 181,73 | 185,71 | 2,66% | 45,00 |
| 27.01.2026 | 181,38 | 182,42 | 178,47 | 180,90 | 0,28% | - |
| 26.01.2026 | 179,11 | 181,63 | 178,48 | 180,39 | 0,52% | - |
| 23.01.2026 | 184,07 | 184,29 | 179,43 | 179,46 | -2,02% | 83,00 |
| 22.01.2026 | 185,80 | 187,75 | 182,61 | 183,16 | -1,29% | - |
| 21.01.2026 | 181,55 | 185,70 | 179,97 | 185,56 | 2,56% | 107,00 |
| 20.01.2026 | 179,71 | 183,41 | 175,78 | 180,93 | 0,27% | 63,00 |
| 19.01.2026 | 181,84 | 182,17 | 179,43 | 180,44 | -2,33% | 175,00 |
| 16.01.2026 | 185,53 | 186,28 | 183,21 | 184,74 | -0,02% | 87,00 |
| 15.01.2026 | 180,23 | 187,89 | 179,51 | 184,77 | 2,93% | 341,00 |
| 14.01.2026 | 179,18 | 182,10 | 177,70 | 179,51 | -0,09% | 14,00 |
| 13.01.2026 | 178,90 | 180,95 | 178,39 | 179,67 | 0,49% | 495,00 |
| 12.01.2026 | 176,04 | 179,40 | 175,31 | 178,79 | 0,37% | - |
| 09.01.2026 | 177,43 | 180,97 | 177,27 | 178,13 | 0,29% | 73,00 |
| 08.01.2026 | 180,91 | 182,74 | 176,13 | 177,61 | -2,42% | - |
| 07.01.2026 | 182,62 | 183,52 | 180,48 | 182,02 | -0,42% | 554,00 |
| 06.01.2026 | 178,25 | 183,36 | 176,66 | 182,79 | 2,66% | 136,00 |
| 05.01.2026 | 177,29 | 181,05 | 176,99 | 178,06 | 0,99% | 139,00 |
| 02.01.2026 | 174,25 | 176,56 | 173,56 | 176,31 | 0,33% | 18,00 |
| 30.12.2025 | 175,53 | 175,86 | 175,38 | 175,73 | -0,03% | - |
| 29.12.2025 | 175,12 | 176,38 | 173,67 | 175,79 | 1,02% | 195,00 |
| 23.12.2025 | 172,78 | 174,46 | 172,18 | 174,02 | 0,44% | 65,00 |
| 22.12.2025 | 173,43 | 174,48 | 172,90 | 173,26 | 0,13% | 57,00 |
| 19.12.2025 | 169,97 | 173,82 | 169,97 | 173,03 | 1,84% | 769,00 |
| 18.12.2025 | 169,31 | 172,80 | 168,96 | 169,90 | 0,27% | - |
| 17.12.2025 | 174,94 | 176,38 | 167,42 | 169,45 | -2,68% | 108,00 |
| 16.12.2025 | 175,25 | 176,48 | 173,18 | 174,11 | -1,45% | 188,00 |
| 15.12.2025 | 178,64 | 179,29 | 175,96 | 176,68 | -0,71% | 15,00 |
| 12.12.2025 | 182,76 | 182,76 | 177,29 | 177,94 | -2,85% | 63,00 |
| 11.12.2025 | 180,23 | 183,27 | 179,59 | 183,16 | -0,13% | 2.588,00 |
| 10.12.2025 | 180,98 | 183,51 | 180,33 | 183,40 | 1,34% | 172,00 |
| 09.12.2025 | 180,06 | 182,42 | 179,63 | 180,97 | 0,30% | 251,00 |
| 08.12.2025 | 180,88 | 182,56 | 179,01 | 180,43 | -0,27% | 54,00 |
| 05.12.2025 | 179,88 | 181,73 | 179,07 | 180,91 | 0,79% | 76,00 |