272,430$
-4,25%
Echtzeit-Aktienkurs Keysight Technologies Inc.
Bid:
Ask:
Aktienkurse zur Keysight Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 280,60 | 282,55 | 270,61 | 272,43 | -4,25% | 1.695.551,00 |
| 05.03.2026 | 296,77 | 301,59 | 281,77 | 284,51 | -5,45% | 2.151.843,00 |
| 04.03.2026 | 305,88 | 308,00 | 297,70 | 300,92 | -0,54% | 1.801.831,00 |
| 03.03.2026 | 304,80 | 305,32 | 295,98 | 302,54 | -3,43% | 1.607.482,00 |
| 02.03.2026 | 302,84 | 317,00 | 302,84 | 313,27 | 1,93% | 1.866.267,00 |
| 27.02.2026 | 304,42 | 308,86 | 298,35 | 307,33 | 0,42% | 2.978.115,00 |
| 26.02.2026 | 303,99 | 311,81 | 292,55 | 306,03 | 1,27% | 2.694.222,00 |
| 25.02.2026 | 301,48 | 309,00 | 294,01 | 302,18 | 0,23% | 3.589.245,00 |
| 24.02.2026 | 277,72 | 305,37 | 277,72 | 301,48 | 23,79% | 6.112.151,00 |
| 20.02.2026 | 237,96 | 248,00 | 237,68 | 243,54 | 1,67% | 1.647.714,00 |
| 19.02.2026 | 237,54 | 241,31 | 235,99 | 239,54 | -0,12% | 1.123.594,00 |
| 18.02.2026 | 237,32 | 243,00 | 236,53 | 239,83 | 2,32% | 1.030.513,00 |
| 17.02.2026 | 232,58 | 236,38 | 229,72 | 234,39 | 0,38% | 1.121.172,00 |
| 13.02.2026 | 229,98 | 235,80 | 228,35 | 233,51 | 1,76% | 825.819,00 |
| 12.02.2026 | 239,40 | 242,62 | 228,70 | 229,48 | -3,59% | 1.427.461,00 |
| 11.02.2026 | 236,00 | 239,16 | 234,41 | 238,02 | 1,29% | 968.916,00 |
| 10.02.2026 | 236,01 | 237,97 | 233,71 | 235,00 | -0,39% | 930.355,00 |
| 09.02.2026 | 229,55 | 237,01 | 229,55 | 235,93 | 2,16% | 1.370.023,00 |
| 06.02.2026 | 226,10 | 231,09 | 224,60 | 230,95 | 4,26% | 964.531,00 |
| 05.02.2026 | 218,86 | 223,21 | 214,49 | 221,52 | -0,04% | 783.898,00 |
| 04.02.2026 | 227,12 | 232,92 | 217,62 | 221,60 | -2,45% | 1.831.777,00 |
| 03.02.2026 | 225,00 | 228,00 | 222,42 | 227,16 | 1,75% | 1.306.652,00 |
| 02.02.2026 | 216,52 | 224,70 | 215,92 | 223,26 | 3,20% | 1.026.271,00 |
| 30.01.2026 | 218,85 | 221,69 | 214,90 | 216,33 | -2,19% | 1.156.746,00 |
| 29.01.2026 | 223,80 | 225,00 | 217,86 | 221,17 | -0,15% | 1.194.870,00 |
| 28.01.2026 | 218,94 | 221,59 | 216,97 | 221,50 | 1,69% | 1.457.122,00 |
| 27.01.2026 | 214,65 | 218,27 | 213,18 | 217,82 | 1,61% | 1.000.483,00 |
| 26.01.2026 | 213,47 | 215,99 | 212,43 | 214,36 | -0,63% | 793.830,00 |
| 22.01.2026 | 218,24 | 220,12 | 214,47 | 215,72 | -0,45% | 831.194,00 |
| 21.01.2026 | 212,34 | 216,75 | 211,53 | 216,69 | 2,23% | 985.968,00 |
| 20.01.2026 | 209,95 | 215,41 | 206,49 | 211,96 | -1,05% | 1.003.570,00 |
| 16.01.2026 | 214,69 | 216,51 | 212,20 | 214,20 | -0,14% | 1.109.793,00 |
| 15.01.2026 | 212,60 | 218,15 | 211,82 | 214,50 | 2,44% | 1.436.920,00 |
| 14.01.2026 | 209,09 | 212,16 | 208,47 | 209,40 | 0,05% | 1.004.548,00 |
| 13.01.2026 | 208,57 | 211,00 | 208,01 | 209,30 | 0,27% | 1.155.931,00 |
| 12.01.2026 | 206,13 | 209,33 | 205,00 | 208,73 | 0,69% | 883.831,00 |
| 09.01.2026 | 207,80 | 210,58 | 206,20 | 207,30 | 0,30% | 717.914,00 |
| 08.01.2026 | 211,34 | 213,14 | 205,19 | 206,67 | -2,66% | 1.385.101,00 |
| 07.01.2026 | 213,00 | 213,81 | 211,06 | 212,32 | -0,62% | 1.136.088,00 |
| 06.01.2026 | 208,08 | 214,40 | 206,83 | 213,64 | 2,31% | 995.582,00 |
| 05.01.2026 | 207,63 | 211,50 | 207,57 | 208,82 | 1,08% | 846.503,00 |
| 02.01.2026 | 203,72 | 207,05 | 203,72 | 206,59 | 1,67% | 631.003,00 |
| 31.12.2025 | 206,20 | 206,71 | 203,08 | 203,19 | -1,37% | 599.862,00 |
| 30.12.2025 | 206,84 | 207,82 | 205,64 | 206,01 | -0,41% | 588.281,00 |
| 29.12.2025 | 204,95 | 207,59 | 204,75 | 206,85 | 0,39% | 639.802,00 |
| 26.12.2025 | 205,01 | 206,50 | 204,86 | 206,04 | 0,35% | 403.996,00 |
| 24.12.2025 | 205,50 | 207,58 | 205,09 | 205,33 | 0,04% | 434.755,00 |
| 23.12.2025 | 203,23 | 205,76 | 202,00 | 205,25 | 0,76% | 695.667,00 |
| 22.12.2025 | 204,35 | 205,50 | 203,44 | 203,71 | 0,61% | 753.208,00 |
| 19.12.2025 | 199,74 | 203,99 | 199,74 | 202,47 | 1,47% | 2.912.567,00 |
| 18.12.2025 | 201,69 | 203,86 | 197,92 | 199,53 | 0,50% | 1.385.511,00 |
| 17.12.2025 | 204,98 | 207,20 | 196,39 | 198,53 | -3,09% | 1.745.532,00 |
| 16.12.2025 | 207,52 | 208,02 | 203,74 | 204,87 | -1,26% | 1.221.644,00 |
| 15.12.2025 | 210,16 | 210,52 | 206,48 | 207,48 | -0,64% | 875.929,00 |
| 12.12.2025 | 214,06 | 214,06 | 208,07 | 208,81 | -2,49% | 1.149.700,00 |
| 11.12.2025 | 212,50 | 214,58 | 210,50 | 214,14 | 0,64% | 756.181,00 |
| 10.12.2025 | 209,73 | 214,43 | 209,73 | 212,78 | 1,10% | 1.195.827,00 |
| 09.12.2025 | 208,94 | 212,36 | 208,94 | 210,46 | 0,40% | 1.012.433,00 |
| 08.12.2025 | 211,68 | 212,93 | 208,37 | 209,62 | -0,41% | 999.874,00 |
| 05.12.2025 | 209,40 | 211,57 | 208,80 | 210,49 | 0,68% | 1.156.237,00 |
| 04.12.2025 | 206,31 | 209,87 | 205,85 | 209,07 | 1,19% | 1.088.134,00 |
| 03.12.2025 | 200,51 | 206,85 | 199,43 | 206,61 | 2,59% | 1.088.006,00 |
| 02.12.2025 | 198,00 | 202,17 | 197,66 | 201,40 | 1,95% | 1.341.497,00 |
| 01.12.2025 | 196,40 | 198,98 | 196,40 | 197,54 | -0,21% | 950.652,00 |
| 28.11.2025 | 196,50 | 199,50 | 196,00 | 197,95 | 0,90% | 829.711,00 |
| 26.11.2025 | 195,00 | 196,94 | 193,01 | 196,19 | 0,37% | 1.641.410,00 |
| 25.11.2025 | 200,50 | 201,50 | 188,56 | 195,46 | 10,01% | 3.863.384,00 |
| 24.11.2025 | 173,54 | 180,04 | 173,36 | 177,67 | 4,72% | 2.690.352,00 |
| 20.11.2025 | 177,70 | 179,57 | 168,97 | 169,67 | -2,83% | 1.188.348,00 |
| 19.11.2025 | 172,00 | 176,89 | 172,00 | 174,61 | -0,07% | 818.650,00 |
| 18.11.2025 | 173,88 | 177,11 | 172,38 | 174,73 | -0,44% | 811.748,00 |
| 17.11.2025 | 178,00 | 178,38 | 173,39 | 175,51 | -1,60% | 972.853,00 |
| 13.11.2025 | 182,99 | 184,11 | 177,27 | 178,37 | -3,09% | 1.006.169,00 |
| 12.11.2025 | 183,52 | 185,90 | 183,52 | 184,05 | 0,87% | 999.138,00 |
| 11.11.2025 | 183,96 | 184,41 | 181,36 | 182,46 | -0,57% | 1.175.389,00 |
| 10.11.2025 | 183,37 | 185,00 | 182,00 | 183,51 | 1,46% | 1.030.894,00 |
| 07.11.2025 | 182,67 | 184,08 | 177,21 | 180,87 | -2,26% | 1.297.120,00 |
| 06.11.2025 | 186,31 | 187,67 | 182,43 | 185,05 | -0,43% | 985.198,00 |
| 05.11.2025 | 179,03 | 187,12 | 178,63 | 185,85 | 3,77% | 1.628.524,00 |
| 04.11.2025 | 183,34 | 183,34 | 178,52 | 179,10 | -3,80% | 1.273.365,00 |
| 03.11.2025 | 182,56 | 187,11 | 181,49 | 186,18 | 1,76% | 2.104.490,00 |
| 31.10.2025 | 176,84 | 184,46 | 176,21 | 182,96 | 4,33% | 2.329.949,00 |
| 30.10.2025 | 169,69 | 176,83 | 169,69 | 175,37 | 2,87% | 1.684.446,00 |
| 29.10.2025 | 171,71 | 173,07 | 169,40 | 170,47 | 0,25% | 1.256.437,00 |
| 28.10.2025 | 166,91 | 170,50 | 165,06 | 170,04 | 1,35% | 1.279.199,00 |
| 27.10.2025 | 169,19 | 169,19 | 165,82 | 167,77 | -1,00% | 1.611.928,00 |
| 24.10.2025 | 170,94 | 171,13 | 169,38 | 169,47 | 0,65% | 666.542,00 |
| 23.10.2025 | 165,53 | 168,79 | 164,53 | 168,38 | 2,24% | 990.011,00 |
| 22.10.2025 | 166,43 | 168,20 | 163,32 | 164,69 | -1,58% | 998.201,00 |
| 21.10.2025 | 164,47 | 168,60 | 164,40 | 167,34 | 1,57% | 730.293,00 |
| 20.10.2025 | 163,28 | 165,68 | 163,28 | 164,75 | 1,58% | 861.847,00 |
| 17.10.2025 | 161,16 | 163,00 | 161,16 | 162,19 | -0,14% | 789.759,00 |
| 16.10.2025 | 164,82 | 166,15 | 161,54 | 162,41 | -1,47% | 1.341.622,00 |
| 15.10.2025 | 166,69 | 167,17 | 163,36 | 164,84 | 0,00% | 1.196.074,00 |
| 14.10.2025 | 160,87 | 166,29 | 160,51 | 164,84 | 0,91% | 948.539,00 |
| 13.10.2025 | 162,21 | 164,69 | 161,34 | 163,35 | 2,42% | 1.083.216,00 |
| 10.10.2025 | 167,37 | 169,52 | 158,79 | 159,49 | -6,79% | 1.677.563,00 |
| 09.10.2025 | 172,22 | 172,95 | 170,00 | 171,10 | -0,63% | 673.161,00 |
| 08.10.2025 | 170,34 | 172,99 | 169,91 | 172,18 | 1,24% | 841.128,00 |
| 07.10.2025 | 174,17 | 174,67 | 169,28 | 170,07 | -1,89% | 733.765,00 |