239,450€
-1,36%
Echtzeit-Aktienkurs Keysight Technologies Inc.
Bid:
Ask:
Aktienkurse zur Keysight Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 230,77 | 237,38 | 230,00 | 236,85 | -2,43% | 188,00 |
| 06.03.2026 | 244,10 | 244,10 | 242,75 | 242,75 | -4,33% | 50,00 |
| 05.03.2026 | 256,85 | 256,85 | 253,75 | 253,75 | -0,98% | 633,00 |
| 04.03.2026 | 256,10 | 262,05 | 256,10 | 256,25 | -1,12% | 688,00 |
| 03.03.2026 | 263,60 | 263,60 | 256,45 | 259,15 | -1,76% | 422,00 |
| 02.03.2026 | 255,15 | 263,80 | 255,15 | 263,80 | 2,35% | 2,00 |
| 27.02.2026 | 257,10 | 257,75 | 254,65 | 257,75 | 1,50% | 181,00 |
| 26.02.2026 | 253,30 | 258,05 | 253,20 | 253,95 | -1,63% | 1.451,00 |
| 25.02.2026 | 255,75 | 258,55 | 255,00 | 258,15 | 7,74% | 1.273,00 |
| 24.02.2026 | 237,90 | 239,60 | 237,90 | 239,60 | 17,77% | 887,00 |
| 23.02.2026 | 203,30 | 203,45 | 203,30 | 203,45 | -1,71% | 35,00 |
| 20.02.2026 | 203,65 | 207,00 | 201,50 | 207,00 | 2,15% | 150,00 |
| 19.02.2026 | 202,90 | 202,90 | 200,95 | 202,65 | 1,99% | 205,00 |
| 18.02.2026 | 197,62 | 198,92 | 197,62 | 198,70 | 1,39% | 450,00 |
| 17.02.2026 | 195,96 | 195,98 | 194,48 | 195,98 | -0,18% | 150,00 |
| 16.02.2026 | 196,34 | 196,34 | 196,34 | 196,34 | 1,88% | 8,00 |
| 13.02.2026 | 192,26 | 192,72 | 192,26 | 192,72 | -4,21% | 150,00 |
| 12.02.2026 | 200,45 | 201,20 | 199,70 | 201,20 | 0,81% | 150,00 |
| 11.02.2026 | 196,66 | 199,58 | 196,30 | 199,58 | 1,50% | 280,00 |
| 10.02.2026 | 196,86 | 197,40 | 196,64 | 196,64 | -0,10% | 180,00 |
| 09.02.2026 | 193,78 | 196,84 | 193,06 | 196,84 | 5,60% | 190,00 |
| 06.02.2026 | 186,40 | 186,40 | 186,40 | 186,40 | -0,66% | - |
| 05.02.2026 | 187,26 | 187,64 | 185,12 | 187,64 | 1,10% | 191,00 |
| 04.02.2026 | 191,60 | 191,60 | 185,60 | 185,60 | -2,34% | 523,00 |
| 03.02.2026 | 193,26 | 193,26 | 190,04 | 190,04 | 0,02% | 105,00 |
| 02.02.2026 | 177,74 | 190,00 | 177,74 | 190,00 | 3,75% | 289,00 |
| 30.01.2026 | 182,86 | 183,14 | 182,24 | 183,14 | -1,34% | 52,00 |
| 29.01.2026 | 185,30 | 187,95 | 182,65 | 185,63 | 1,85% | 80,00 |
| 28.01.2026 | 181,70 | 182,26 | 181,70 | 182,26 | 2,49% | 230,00 |
| 27.01.2026 | 180,48 | 180,68 | 177,84 | 177,84 | -1,51% | 134,00 |
| 26.01.2026 | 178,24 | 180,56 | 178,24 | 180,56 | -1,03% | 95,00 |
| 23.01.2026 | 183,14 | 183,14 | 182,10 | 182,44 | -0,28% | 217,00 |
| 22.01.2026 | 184,80 | 186,36 | 182,96 | 182,96 | 1,22% | 552,00 |
| 21.01.2026 | 180,74 | 180,76 | 180,74 | 180,76 | 2,93% | 65,00 |
| 20.01.2026 | 178,86 | 178,86 | 175,62 | 175,62 | -1,94% | 251,00 |
| 19.01.2026 | 180,86 | 182,52 | 178,96 | 179,10 | -3,23% | 384,00 |
| 16.01.2026 | 184,62 | 185,08 | 184,46 | 185,08 | -0,26% | 549,00 |
| 15.01.2026 | 179,24 | 185,56 | 179,24 | 185,56 | 4,73% | 247,00 |
| 14.01.2026 | 178,30 | 178,40 | 177,18 | 177,18 | -0,69% | 746,00 |
| 13.01.2026 | 178,00 | 179,64 | 177,76 | 178,42 | 1,09% | 463,00 |
| 12.01.2026 | 175,22 | 177,76 | 174,94 | 176,50 | -0,54% | 306,00 |
| 09.01.2026 | 176,60 | 177,46 | 176,60 | 177,46 | -0,16% | 207,00 |
| 08.01.2026 | 179,94 | 180,56 | 177,74 | 177,74 | -2,31% | 193,00 |
| 07.01.2026 | 183,52 | 183,52 | 181,94 | 181,94 | 0,51% | 46,00 |
| 06.01.2026 | 177,38 | 181,02 | 176,80 | 181,02 | 2,34% | 348,00 |
| 05.01.2026 | 176,44 | 176,88 | 176,44 | 176,88 | 1,98% | 150,00 |
| 02.01.2026 | 173,44 | 173,44 | 173,44 | 173,44 | -0,85% | - |
| 30.12.2025 | 174,66 | 174,92 | 174,58 | 174,92 | 0,95% | 160,00 |
| 29.12.2025 | 174,16 | 174,16 | 173,28 | 173,28 | 0,64% | 100,00 |
| 23.12.2025 | 172,04 | 173,64 | 172,04 | 172,18 | -0,49% | 100,00 |
| 22.12.2025 | 172,58 | 173,02 | 172,48 | 173,02 | 2,33% | 336,00 |
| 19.12.2025 | 169,62 | 170,18 | 169,08 | 169,08 | -0,42% | 434,00 |
| 18.12.2025 | 168,42 | 170,60 | 168,42 | 169,80 | -3,15% | 461,00 |
| 17.12.2025 | 174,34 | 175,32 | 173,66 | 175,32 | 0,68% | 850,00 |
| 16.12.2025 | 174,40 | 175,48 | 173,16 | 174,14 | -1,67% | 792,00 |
| 15.12.2025 | 177,80 | 178,40 | 177,10 | 177,10 | -2,20% | 462,00 |
| 12.12.2025 | 181,82 | 181,82 | 180,54 | 181,08 | 0,40% | 801,00 |
| 11.12.2025 | 178,98 | 181,24 | 178,98 | 180,36 | -0,54% | 1.525,00 |
| 10.12.2025 | 180,12 | 181,34 | 179,72 | 181,34 | -0,12% | 992,00 |
| 09.12.2025 | 179,16 | 182,12 | 178,94 | 181,56 | 0,93% | 832,00 |
| 08.12.2025 | 180,12 | 181,84 | 179,64 | 179,88 | 0,93% | 316,00 |
| 05.12.2025 | 179,40 | 179,40 | 178,22 | 178,22 | -0,15% | 216,00 |
| 04.12.2025 | 176,52 | 178,48 | 175,84 | 178,48 | 2,00% | 465,00 |
| 03.12.2025 | 172,68 | 175,00 | 172,00 | 174,98 | 1,79% | 1.199,00 |
| 02.12.2025 | 169,70 | 172,08 | 169,10 | 171,90 | 1,56% | 1.388,00 |
| 01.12.2025 | 167,36 | 169,26 | 166,72 | 169,26 | -1,28% | 379,00 |
| 28.11.2025 | 167,84 | 171,46 | 167,84 | 171,46 | 2,23% | 408,00 |
| 27.11.2025 | 168,34 | 168,96 | 167,72 | 167,72 | 0,46% | 90,00 |
| 26.11.2025 | 169,22 | 169,36 | 166,44 | 166,96 | 0,99% | 918,00 |
| 25.11.2025 | 174,94 | 175,00 | 165,32 | 165,32 | 6,75% | 1.161,00 |
| 24.11.2025 | 149,68 | 154,96 | 148,44 | 154,86 | 3,20% | 936,00 |
| 21.11.2025 | 146,42 | 150,06 | 145,18 | 150,06 | 0,89% | 1.222,00 |
| 20.11.2025 | 153,44 | 154,52 | 148,74 | 148,74 | -1,55% | 911,00 |
| 19.11.2025 | 150,10 | 152,22 | 149,30 | 151,08 | 1,66% | 938,00 |
| 18.11.2025 | 149,14 | 150,24 | 148,62 | 148,62 | -3,15% | 1.275,00 |
| 17.11.2025 | 154,40 | 154,52 | 153,46 | 153,46 | -0,56% | 478,00 |
| 14.11.2025 | 152,26 | 154,38 | 149,70 | 154,32 | -0,04% | 1.283,00 |
| 13.11.2025 | 158,56 | 158,56 | 154,38 | 154,38 | -3,22% | 479,00 |
| 12.11.2025 | 157,36 | 159,82 | 154,00 | 159,52 | 1,46% | 1.293,00 |
| 11.11.2025 | 157,92 | 158,44 | 156,82 | 157,22 | -0,66% | 813,00 |
| 10.11.2025 | 157,08 | 158,26 | 157,08 | 158,26 | 1,40% | 858,00 |
| 07.11.2025 | 160,06 | 160,06 | 156,08 | 156,08 | -1,40% | 1.407,00 |
| 06.11.2025 | 160,64 | 161,62 | 158,30 | 158,30 | -1,48% | 1.446,00 |
| 05.11.2025 | 155,22 | 160,68 | 153,74 | 160,68 | 1,08% | 1.407,00 |
| 04.11.2025 | 158,88 | 160,44 | 158,40 | 158,96 | 0,08% | 703,00 |
| 03.11.2025 | 158,04 | 159,24 | 158,04 | 158,84 | 0,13% | 486,00 |
| 31.10.2025 | 151,54 | 158,64 | 151,54 | 158,64 | 5,48% | 335,00 |
| 30.10.2025 | 145,76 | 150,40 | 144,84 | 150,40 | 1,97% | 776,00 |
| 29.10.2025 | 145,66 | 148,14 | 144,78 | 147,50 | 2,18% | 1.784,00 |
| 28.10.2025 | 142,80 | 144,54 | 142,26 | 144,36 | 1,28% | 310,00 |
| 27.10.2025 | 146,22 | 146,22 | 142,42 | 142,54 | -2,50% | 1.260,00 |
| 24.10.2025 | 144,72 | 146,74 | 144,48 | 146,20 | 2,31% | 1.928,00 |
| 23.10.2025 | 141,74 | 142,90 | 140,56 | 142,90 | -0,76% | 1.137,00 |
| 22.10.2025 | 143,64 | 144,00 | 142,26 | 144,00 | -0,29% | 1.563,00 |
| 21.10.2025 | 140,92 | 144,58 | 140,50 | 144,42 | 2,78% | 1.259,00 |
| 20.10.2025 | 138,76 | 140,56 | 138,36 | 140,52 | 1,59% | 863,00 |
| 17.10.2025 | 136,90 | 138,32 | 135,96 | 138,32 | -1,43% | 704,00 |
| 16.10.2025 | 140,78 | 141,40 | 140,20 | 140,32 | -0,93% | 1.778,00 |
| 15.10.2025 | 141,60 | 142,00 | 141,22 | 141,64 | 0,58% | 1.219,00 |
| 14.10.2025 | 139,12 | 140,98 | 138,36 | 140,82 | 0,56% | 1.087,00 |