182,580€
-1,64%
Echtzeit-Aktienkurs Keysight Technologies Inc.
Bid:
Ask:
Aktienkurse zur Keysight Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.10.2025 | 137,90 | 140,24 | 137,90 | 140,04 | -1,06% | 1.092,00 |
| 10.10.2025 | 146,20 | 146,20 | 141,54 | 141,54 | -4,24% | 2.339,00 |
| 09.10.2025 | 147,42 | 149,00 | 146,42 | 147,80 | -0,18% | 3.123,00 |
| 08.10.2025 | 145,80 | 148,22 | 144,18 | 148,06 | 2,12% | 2.181,00 |
| 07.10.2025 | 147,58 | 149,66 | 144,98 | 144,98 | -3,49% | 716,00 |
| 06.10.2025 | 147,82 | 150,22 | 147,82 | 150,22 | 0,72% | 75,00 |
| 03.10.2025 | 149,14 | 149,14 | 149,14 | 149,14 | 1,75% | - |
| 02.10.2025 | 146,80 | 146,80 | 146,58 | 146,58 | -0,93% | 70,00 |
| 01.10.2025 | 147,92 | 148,44 | 147,92 | 147,96 | 1,04% | 45,00 |
| 30.09.2025 | 146,94 | 146,94 | 146,44 | 146,44 | -0,57% | 45,00 |
| 29.09.2025 | 147,12 | 147,28 | 147,12 | 147,28 | -0,73% | 25,00 |
| 26.09.2025 | 146,90 | 148,42 | 146,90 | 148,36 | 1,02% | 84,00 |
| 25.09.2025 | 147,82 | 147,82 | 146,86 | 146,86 | -3,74% | 135,00 |
| 24.09.2025 | 150,18 | 152,56 | 150,18 | 152,56 | 0,69% | 69,00 |
| 23.09.2025 | 150,02 | 151,52 | 150,02 | 151,52 | 0,37% | 33,00 |
| 22.09.2025 | 150,96 | 150,96 | 150,96 | 150,96 | 0,59% | - |
| 19.09.2025 | 149,78 | 150,08 | 149,78 | 150,08 | 0,13% | 106,00 |
| 18.09.2025 | 146,18 | 149,88 | 146,18 | 149,88 | 2,67% | 70,00 |
| 17.09.2025 | 144,42 | 145,98 | 144,42 | 145,98 | 0,47% | 71,00 |
| 16.09.2025 | 145,16 | 145,30 | 144,98 | 145,30 | -0,91% | 100,00 |
| 15.09.2025 | 144,78 | 146,64 | 144,78 | 146,64 | 0,30% | 60,00 |
| 12.09.2025 | 146,20 | 146,20 | 146,20 | 146,20 | 0,08% | - |
| 11.09.2025 | 145,63 | 146,09 | 144,90 | 146,09 | 1,45% | 80,00 |
| 10.09.2025 | 143,90 | 144,00 | 143,84 | 144,00 | 0,52% | 60,00 |
| 08.09.2025 | 143,34 | 144,04 | 141,85 | 143,26 | 0,00% | 89,00 |
| 05.09.2025 | 142,42 | 143,26 | 142,42 | 143,26 | 0,89% | 10,00 |