335,600$
-4,13%
Echtzeit-Aktienkurs Keysight Technologies Inc.
Bid:
Ask:
Aktienkurse zur Keysight Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 342,14 | 345,20 | 334,11 | 335,60 | -4,13% | 1.239.726,00 |
| 30.06.2026 | 340,87 | 354,99 | 340,28 | 350,07 | 2,92% | 1.558.793,00 |
| 29.06.2026 | 330,33 | 342,76 | 327,04 | 340,13 | 3,49% | 2.116.868,00 |
| 26.06.2026 | 354,44 | 354,44 | 328,66 | 328,66 | -8,72% | 5.404.844,00 |
| 25.06.2026 | 362,67 | 368,99 | 355,34 | 360,06 | 2,49% | 1.142.442,00 |
| 24.06.2026 | 350,00 | 359,08 | 348,00 | 351,30 | -0,36% | 1.191.947,00 |
| 23.06.2026 | 359,07 | 359,66 | 351,80 | 352,58 | -5,56% | 1.146.811,00 |
| 22.06.2026 | 370,94 | 374,96 | 367,57 | 373,34 | 2,66% | 1.477.701,00 |
| 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% | 821.539,00 |
| 16.06.2026 | 359,03 | 364,00 | 350,11 | 350,29 | -1,86% | 1.305.740,00 |
| 15.06.2026 | 359,55 | 360,94 | 351,82 | 356,94 | 1,79% | 917.479,00 |
| 12.06.2026 | 343,09 | 352,20 | 339,40 | 350,67 | 3,13% | 1.297.770,00 |
| 11.06.2026 | 330,97 | 340,13 | 328,72 | 340,03 | 4,95% | 1.305.062,00 |
| 10.06.2026 | 328,36 | 336,87 | 323,19 | 324,00 | -2,24% | 1.184.621,00 |
| 09.06.2026 | 337,96 | 341,00 | 315,01 | 331,43 | -0,05% | 1.403.452,00 |
| 08.06.2026 | 336,41 | 336,41 | 327,08 | 331,60 | 0,54% | 1.415.997,00 |
| 05.06.2026 | 335,52 | 338,89 | 327,98 | 329,83 | -3,87% | 1.250.932,00 |
| 04.06.2026 | 344,23 | 345,45 | 336,08 | 343,11 | -2,10% | 1.078.374,00 |
| 03.06.2026 | 347,97 | 355,49 | 344,98 | 350,48 | 1,13% | 1.468.212,00 |
| 02.06.2026 | 334,84 | 349,00 | 333,48 | 346,57 | 5,02% | 1.832.117,00 |
| 01.06.2026 | 332,73 | 335,00 | 326,11 | 330,00 | -2,46% | 2.352.819,00 |
| 29.05.2026 | 339,26 | 341,00 | 329,18 | 338,33 | -0,24% | 3.012.859,00 |
| 28.05.2026 | 348,94 | 348,94 | 336,00 | 339,13 | -2,45% | 1.768.605,00 |
| 27.05.2026 | 357,92 | 359,05 | 342,84 | 347,65 | -2,27% | 1.275.028,00 |
| 26.05.2026 | 350,20 | 355,74 | 344,82 | 355,74 | 2,65% | 2.156.207,00 |
| 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% | 2.174.657,00 |
| 20.05.2026 | 330,00 | 349,96 | 326,80 | 342,08 | -0,59% | 3.196.750,00 |
| 19.05.2026 | 339,60 | 345,44 | 326,48 | 344,11 | 1,07% | 3.799.091,00 |
| 18.05.2026 | 353,50 | 354,99 | 336,76 | 340,48 | -2,44% | 2.307.896,00 |
| 15.05.2026 | 357,37 | 357,37 | 347,75 | 349,01 | -3,47% | 1.754.458,00 |
| 14.05.2026 | 363,14 | 365,14 | 358,00 | 361,55 | 0,10% | 947.911,00 |
| 13.05.2026 | 368,03 | 370,00 | 359,38 | 361,19 | -0,13% | 1.472.274,00 |
| 12.05.2026 | 363,93 | 365,00 | 352,08 | 361,65 | -1,29% | 1.503.542,00 |
| 11.05.2026 | 363,07 | 370,17 | 360,80 | 366,36 | 1,68% | 1.484.470,00 |
| 08.05.2026 | 362,79 | 364,30 | 358,12 | 360,30 | 1,48% | 1.090.340,00 |
| 07.05.2026 | 366,68 | 367,12 | 352,43 | 355,06 | -3,17% | 1.189.711,00 |
| 06.05.2026 | 360,00 | 366,77 | 357,99 | 366,68 | 3,02% | 891.788,00 |
| 05.05.2026 | 352,00 | 358,51 | 352,00 | 355,93 | 1,30% | 761.149,00 |
| 04.05.2026 | 351,74 | 354,23 | 348,14 | 351,35 | -0,30% | 872.155,00 |
| 01.05.2026 | 353,52 | 353,52 | 343,34 | 352,41 | 0,71% | 943.310,00 |
| 30.04.2026 | 344,91 | 351,50 | 338,08 | 349,91 | 4,31% | 1.645.960,00 |
| 29.04.2026 | 333,98 | 337,19 | 330,70 | 335,46 | 0,95% | 951.921,00 |
| 28.04.2026 | 333,12 | 335,50 | 324,27 | 332,30 | -2,45% | 1.546.756,00 |
| 27.04.2026 | 346,40 | 346,91 | 332,42 | 340,64 | -1,82% | 1.775.584,00 |
| 24.04.2026 | 350,00 | 352,78 | 345,36 | 346,96 | 0,12% | 964.222,00 |
| 23.04.2026 | 340,77 | 348,43 | 338,91 | 346,53 | 2,23% | 987.431,00 |
| 22.04.2026 | 342,71 | 344,68 | 338,44 | 338,97 | -0,10% | 1.014.607,00 |
| 21.04.2026 | 335,09 | 342,42 | 334,30 | 339,30 | 1,24% | 681.961,00 |
| 20.04.2026 | 334,34 | 337,01 | 332,00 | 335,14 | 0,24% | 915.017,00 |
| 17.04.2026 | 331,03 | 338,00 | 331,03 | 334,34 | 1,33% | 1.352.775,00 |
| 16.04.2026 | 326,24 | 330,38 | 321,20 | 329,96 | 1,45% | 1.158.516,00 |
| 15.04.2026 | 327,16 | 328,43 | 320,04 | 325,25 | -1,58% | 787.356,00 |
| 14.04.2026 | 333,63 | 334,99 | 327,37 | 330,46 | -0,20% | 826.986,00 |
| 13.04.2026 | 322,56 | 331,29 | 320,73 | 331,11 | 2,14% | 993.506,00 |
| 10.04.2026 | 323,97 | 325,55 | 320,00 | 324,18 | 0,38% | 1.176.708,00 |
| 09.04.2026 | 318,00 | 323,87 | 317,00 | 322,94 | 1,45% | 994.076,00 |
| 08.04.2026 | 312,75 | 321,51 | 311,69 | 318,33 | 5,89% | 1.477.530,00 |
| 07.04.2026 | 290,64 | 300,68 | 289,17 | 300,61 | 2,63% | 932.777,00 |
| 06.04.2026 | 294,62 | 296,00 | 288,62 | 292,92 | 0,58% | 487.867,00 |
| 02.04.2026 | 281,98 | 296,37 | 280,60 | 291,24 | 0,48% | 888.583,00 |
| 01.04.2026 | 286,62 | 294,37 | 285,29 | 289,84 | 2,65% | 1.233.303,00 |
| 31.03.2026 | 275,00 | 283,95 | 272,79 | 282,37 | 4,81% | 1.072.468,00 |
| 30.03.2026 | 284,62 | 284,62 | 266,47 | 269,41 | -3,46% | 1.345.068,00 |
| 27.03.2026 | 277,82 | 283,30 | 275,95 | 279,06 | -0,72% | 1.030.599,00 |
| 26.03.2026 | 288,94 | 290,02 | 280,33 | 281,07 | -4,11% | 1.023.964,00 |
| 25.03.2026 | 300,00 | 301,74 | 290,28 | 293,12 | -1,83% | 1.829.309,00 |
| 24.03.2026 | 287,33 | 301,99 | 286,55 | 298,58 | 3,33% | 1.335.263,00 |
| 23.03.2026 | 286,74 | 294,41 | 286,23 | 288,96 | 4,12% | 1.456.711,00 |
| 20.03.2026 | 289,99 | 290,74 | 275,27 | 277,53 | -4,37% | 3.809.505,00 |
| 19.03.2026 | 280,10 | 293,13 | 276,08 | 290,21 | 2,14% | 1.542.808,00 |
| 18.03.2026 | 287,08 | 289,85 | 283,02 | 284,12 | -1,13% | 781.845,00 |
| 17.03.2026 | 286,71 | 288,85 | 283,69 | 287,38 | 0,50% | 1.147.480,00 |
| 16.03.2026 | 287,50 | 289,96 | 285,00 | 285,94 | 2,20% | 1.275.055,00 |
| 13.03.2026 | 285,11 | 290,22 | 277,92 | 279,78 | -1,06% | 1.645.428,00 |
| 12.03.2026 | 280,72 | 288,46 | 277,08 | 282,78 | -0,52% | 1.628.976,00 |
| 11.03.2026 | 284,87 | 286,60 | 280,55 | 284,26 | -0,45% | 1.451.707,00 |
| 10.03.2026 | 286,51 | 293,30 | 283,32 | 285,54 | 1,25% | 1.461.936,00 |
| 09.03.2026 | 270,27 | 282,74 | 264,70 | 282,02 | 3,52% | 1.784.670,00 |
| 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 | 23,05% | 6.112.151,00 |
| 23.02.2026 | 243,00 | 245,95 | 239,84 | 245,00 | 0,60% | 2.641.651,00 |
| 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 |