349,010$
-3,47%
Echtzeit-Aktienkurs Keysight Technologies Inc.
Bid:
Ask:
Aktienkurse zur Keysight Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |