238,325€
3,43%
Echtzeit-Aktienkurs Keysight Technologies Inc.
Bid:
Ask:
Aktienkurse zur Keysight Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 235,70 | 236,00 | 235,65 | 236,00 | 2,42% | 1,00 |
| 05.11.2026 | 252,65 | 254,80 | 229,95 | 230,43 | -9,72% | 348,00 |
| 04.11.2026 | 270,73 | 276,00 | 248,20 | 255,23 | -6,59% | 53,00 |
| 03.11.2026 | 265,63 | 278,83 | 262,70 | 273,23 | 3,04% | 625,00 |
| 02.11.2026 | 277,73 | 282,80 | 260,92 | 265,17 | -3,90% | 67,00 |
| 30.10.2026 | 290,70 | 290,70 | 269,52 | 275,95 | -5,11% | 426,00 |
| 29.10.2026 | 299,98 | 300,75 | 290,70 | 290,83 | -2,97% | 371,00 |
| 28.10.2026 | 302,67 | 305,70 | 298,88 | 299,73 | -0,75% | 1.191,00 |
| 27.10.2026 | 291,77 | 302,15 | 291,42 | 301,98 | 3,49% | 31,00 |
| 26.10.2026 | 282,02 | 293,52 | 281,08 | 291,80 | 3,62% | 101,00 |
| 23.10.2026 | 277,85 | 283,50 | 272,85 | 281,60 | 1,44% | 90,00 |
| 22.10.2026 | 297,95 | 300,08 | 276,08 | 277,60 | -8,68% | 458,00 |
| 21.10.2026 | 302,52 | 306,23 | 297,98 | 303,98 | 1,70% | 528,00 |
| 20.10.2026 | 298,70 | 301,85 | 290,52 | 298,90 | -0,32% | 33,00 |
| 19.10.2026 | 300,30 | 305,50 | 298,13 | 299,85 | 1,76% | 113,00 |
| 16.10.2026 | 305,67 | 305,67 | 294,15 | 294,65 | -3,23% | 27,00 |
| 15.10.2026 | 305,73 | 306,25 | 303,88 | 304,48 | -4,90% | - |
| 14.10.2026 | 330,63 | 333,58 | 319,98 | 320,15 | -3,13% | 86,00 |
| 13.10.2026 | 335,58 | 335,70 | 322,52 | 330,50 | -2,39% | 281,00 |
| 12.10.2026 | 342,92 | 343,15 | 336,73 | 338,60 | -0,94% | 309,00 |
| 09.10.2026 | 335,02 | 342,23 | 332,95 | 341,80 | 2,21% | 722,00 |
| 08.10.2026 | 340,25 | 340,35 | 330,50 | 334,42 | -1,82% | 310,00 |
| 07.10.2026 | 345,60 | 347,00 | 335,58 | 340,63 | -1,25% | 240,00 |
| 06.10.2026 | 343,15 | 346,55 | 341,17 | 344,92 | 0,82% | 209,00 |
| 05.10.2026 | 342,98 | 347,10 | 339,88 | 342,13 | 0,09% | 232,00 |
| 02.10.2026 | 333,73 | 344,42 | 332,85 | 341,83 | 2,80% | 348,00 |
| 01.10.2026 | 325,55 | 335,42 | 321,83 | 332,52 | 3,51% | 514,00 |
| 30.09.2026 | 318,48 | 323,75 | 316,67 | 321,25 | 0,90% | 126,00 |
| 29.09.2026 | 315,70 | 321,25 | 314,88 | 318,38 | 0,65% | 14,00 |
| 28.09.2026 | 316,70 | 319,48 | 312,40 | 316,33 | -0,53% | 138,00 |
| 25.09.2026 | 314,75 | 321,90 | 311,63 | 318,00 | 1,34% | 108,00 |
| 24.09.2026 | 308,98 | 315,30 | 302,60 | 313,80 | 1,05% | 98,00 |
| 23.09.2026 | 304,10 | 310,73 | 299,45 | 310,52 | 2,49% | 568,00 |
| 22.09.2026 | 298,45 | 304,45 | 296,30 | 302,98 | 1,61% | 618,00 |
| 21.09.2026 | 293,88 | 299,05 | 292,20 | 298,17 | 1,98% | 225,00 |
| 18.09.2026 | 289,95 | 293,05 | 288,42 | 292,40 | 1,30% | 15,00 |
| 17.09.2026 | 283,02 | 294,30 | 282,92 | 288,65 | 2,71% | 221,00 |
| 16.09.2026 | 273,00 | 281,83 | 272,63 | 281,02 | 3,05% | 39,00 |
| 15.09.2026 | 272,48 | 276,23 | 269,88 | 272,70 | -0,14% | 48,00 |
| 14.09.2026 | 290,50 | 290,90 | 272,17 | 273,08 | -6,46% | 56,00 |
| 11.09.2026 | 282,08 | 292,50 | 281,92 | 291,92 | 4,02% | 88,00 |
| 10.09.2026 | 284,35 | 285,63 | 280,23 | 280,65 | -1,46% | - |
| 09.09.2026 | 286,83 | 289,80 | 282,83 | 284,80 | -0,67% | 29,00 |
| 08.09.2026 | 283,08 | 287,13 | 279,70 | 286,73 | 2,16% | 345,00 |
| 07.09.2026 | 281,50 | 281,92 | 280,23 | 280,67 | -0,20% | 139,00 |
| 04.09.2026 | 277,63 | 284,02 | 277,27 | 281,25 | 1,49% | 93,00 |
| 03.09.2026 | 277,38 | 278,65 | 269,90 | 277,13 | 0,01% | 20,00 |
| 02.09.2026 | 275,23 | 277,88 | 270,75 | 277,10 | 0,56% | 45,00 |
| 01.09.2026 | 278,42 | 278,50 | 272,50 | 275,55 | -0,85% | - |
| 31.08.2026 | 274,83 | 280,02 | 274,17 | 277,90 | 0,64% | 15,00 |
| 28.08.2026 | 279,50 | 280,10 | 274,60 | 276,13 | -1,14% | 33,00 |
| 27.08.2026 | 279,27 | 281,13 | 274,17 | 279,30 | 0,78% | 66,00 |
| 26.08.2026 | 274,00 | 280,60 | 273,83 | 277,13 | 1,02% | 36,00 |
| 25.08.2026 | 267,20 | 274,70 | 266,98 | 274,33 | 2,81% | - |
| 24.08.2026 | 269,98 | 270,65 | 263,10 | 266,83 | -1,38% | 87,00 |
| 21.08.2026 | 270,70 | 275,52 | 265,90 | 270,55 | -0,21% | 119,00 |
| 20.08.2026 | 274,58 | 276,23 | 268,35 | 271,13 | -0,91% | 238,00 |
| 19.08.2026 | 300,05 | 303,38 | 269,67 | 273,63 | -10,26% | 162,00 |
| 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 |