276,450€
-7,40%
Echtzeit-Aktienkurs Keysight Technologies Inc.
Bid:
Ask:
Aktienkurse zur Keysight Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 294,80 | 295,38 | 279,85 | 280,10 | -6,18% | - |
| 01.07.2026 | 304,35 | 304,35 | 298,30 | 298,55 | 0,25% | 107,00 |
| 30.06.2026 | 297,80 | 297,80 | 297,80 | 297,80 | 1,88% | - |
| 29.06.2026 | 292,60 | 292,60 | 292,30 | 292,30 | -6,09% | 10,00 |
| 26.06.2026 | 311,15 | 311,25 | 311,15 | 311,25 | -3,52% | 60,00 |
| 25.06.2026 | 311,10 | 322,60 | 311,10 | 322,60 | 3,80% | 200,00 |
| 24.06.2026 | 309,50 | 311,00 | 309,50 | 310,80 | -2,42% | 160,00 |
| 23.06.2026 | 318,50 | 318,50 | 318,50 | 318,50 | -0,02% | - |
| 22.06.2026 | 316,00 | 318,55 | 314,90 | 318,55 | 1,38% | 142,00 |
| 19.06.2026 | 314,20 | 314,20 | 314,20 | 314,20 | -1,81% | - |
| 18.06.2026 | 306,65 | 320,00 | 306,65 | 320,00 | 6,44% | 2,00 |
| 17.06.2026 | 301,20 | 301,20 | 300,65 | 300,65 | -2,92% | 15,00 |
| 16.06.2026 | 306,20 | 309,70 | 304,80 | 309,70 | 0,80% | 680,00 |
| 15.06.2026 | 306,70 | 307,25 | 306,70 | 307,25 | 4,33% | 35,00 |
| 12.06.2026 | 292,70 | 294,50 | 292,70 | 294,50 | 4,17% | 103,00 |
| 11.06.2026 | 281,10 | 282,70 | 281,10 | 282,70 | 0,07% | 56,00 |
| 10.06.2026 | 283,45 | 283,55 | 282,50 | 282,50 | 2,97% | 124,00 |
| 09.06.2026 | 288,00 | 288,00 | 274,35 | 274,35 | -5,41% | 14,00 |
| 08.06.2026 | 284,65 | 290,05 | 284,65 | 290,05 | -0,15% | 5,00 |
| 05.06.2026 | 291,05 | 291,05 | 290,50 | 290,50 | -3,18% | 28,00 |
| 04.06.2026 | 298,90 | 300,05 | 298,90 | 300,05 | -1,12% | 10,00 |
| 03.06.2026 | 295,95 | 303,45 | 295,95 | 303,45 | 2,10% | 6,00 |
| 02.06.2026 | 281,25 | 297,20 | 281,20 | 297,20 | 3,09% | 90,00 |
| 01.06.2026 | 290,20 | 290,20 | 288,30 | 288,30 | -0,64% | 31,00 |
| 29.05.2026 | 290,15 | 290,15 | 290,15 | 290,15 | -0,57% | - |
| 28.05.2026 | 297,10 | 297,10 | 291,80 | 291,80 | -2,10% | 40,00 |
| 27.05.2026 | 304,25 | 308,35 | 295,90 | 298,05 | -1,63% | 103,00 |
| 26.05.2026 | 301,45 | 303,85 | 301,45 | 303,00 | 0,85% | 14,00 |
| 25.05.2026 | 300,45 | 300,45 | 300,45 | 300,45 | 2,25% | - |
| 22.05.2026 | 293,85 | 293,85 | 293,85 | 293,85 | 0,65% | 6,00 |
| 21.05.2026 | 292,85 | 292,85 | 291,95 | 291,95 | -1,55% | 70,00 |
| 20.05.2026 | 297,30 | 297,30 | 286,15 | 296,55 | 3,33% | 306,00 |
| 19.05.2026 | 289,65 | 293,05 | 283,95 | 287,00 | -2,10% | 149,00 |
| 18.05.2026 | 296,55 | 296,55 | 293,15 | 293,15 | -3,74% | 30,00 |
| 15.05.2026 | 306,40 | 306,40 | 304,55 | 304,55 | -1,10% | 16,00 |
| 14.05.2026 | 307,95 | 307,95 | 307,95 | 307,95 | 0,10% | - |
| 13.05.2026 | 307,65 | 307,65 | 307,65 | 307,65 | -0,44% | - |
| 12.05.2026 | 308,95 | 309,00 | 308,95 | 309,00 | -0,69% | 1,00 |
| 11.05.2026 | 303,45 | 311,15 | 303,45 | 311,15 | 3,00% | 85,00 |
| 08.05.2026 | 302,10 | 302,10 | 302,10 | 302,10 | -2,91% | - |
| 07.05.2026 | 311,15 | 311,15 | 311,15 | 311,15 | 1,02% | - |
| 06.05.2026 | 303,25 | 308,00 | 303,10 | 308,00 | 0,98% | 35,00 |
| 05.05.2026 | 300,25 | 305,00 | 300,25 | 305,00 | 1,62% | 234,00 |
| 04.05.2026 | 300,05 | 300,15 | 300,05 | 300,15 | 1,75% | 75,00 |
| 30.04.2026 | 290,80 | 295,00 | 290,75 | 295,00 | 3,38% | 192,00 |
| 29.04.2026 | 283,50 | 285,35 | 283,50 | 285,35 | 1,62% | 115,00 |
| 28.04.2026 | 289,05 | 289,05 | 280,80 | 280,80 | -5,41% | 72,00 |
| 27.04.2026 | 294,20 | 296,85 | 293,40 | 296,85 | 0,32% | 200,00 |
| 24.04.2026 | 295,90 | 295,90 | 295,90 | 295,90 | 2,21% | - |
| 23.04.2026 | 289,50 | 289,50 | 289,50 | 289,50 | 0,09% | 175,00 |
| 22.04.2026 | 290,45 | 290,45 | 289,25 | 289,25 | 1,49% | 150,00 |
| 21.04.2026 | 284,30 | 285,00 | 284,30 | 285,00 | 0,23% | 1.542,00 |
| 20.04.2026 | 283,20 | 284,35 | 281,20 | 284,35 | -0,21% | 199,00 |
| 17.04.2026 | 278,95 | 284,95 | 278,95 | 284,95 | 3,52% | 361,00 |
| 16.04.2026 | 275,25 | 275,25 | 275,25 | 275,25 | 0,81% | - |
| 15.04.2026 | 278,90 | 278,90 | 273,05 | 273,05 | -3,26% | 80,00 |
| 14.04.2026 | 280,75 | 282,25 | 280,75 | 282,25 | 3,09% | 80,00 |
| 13.04.2026 | 273,15 | 273,80 | 273,15 | 273,80 | -1,12% | 80,00 |
| 10.04.2026 | 275,15 | 276,90 | 275,15 | 276,90 | 1,41% | 5,00 |
| 09.04.2026 | 270,90 | 273,05 | 270,90 | 273,05 | 2,71% | 45,00 |
| 08.04.2026 | 265,85 | 265,85 | 265,85 | 265,85 | 6,26% | - |
| 07.04.2026 | 251,70 | 251,70 | 250,20 | 250,20 | -0,26% | 208,00 |
| 02.04.2026 | 244,75 | 250,85 | 244,75 | 250,85 | -0,24% | 160,00 |
| 01.04.2026 | 244,55 | 251,45 | 244,55 | 251,45 | 6,19% | 140,00 |
| 31.03.2026 | 236,55 | 236,80 | 235,80 | 236,80 | -0,38% | 150,00 |
| 30.03.2026 | 242,25 | 245,70 | 235,00 | 237,70 | -0,98% | 159,00 |
| 27.03.2026 | 243,20 | 243,20 | 240,05 | 240,05 | -3,50% | 90,00 |
| 26.03.2026 | 249,95 | 249,95 | 248,75 | 248,75 | -2,79% | 100,00 |
| 25.03.2026 | 257,90 | 258,75 | 255,90 | 255,90 | 0,08% | 95,00 |
| 24.03.2026 | 246,50 | 258,85 | 246,50 | 255,70 | 1,57% | 325,00 |
| 23.03.2026 | 234,70 | 251,75 | 234,70 | 251,75 | 1,02% | 30,00 |
| 20.03.2026 | 249,05 | 249,20 | 249,05 | 249,20 | 1,45% | 50,00 |
| 19.03.2026 | 245,65 | 245,65 | 245,65 | 245,65 | -1,88% | - |
| 18.03.2026 | 248,35 | 250,35 | 245,50 | 250,35 | 1,36% | 104,00 |
| 17.03.2026 | 245,05 | 247,00 | 245,05 | 247,00 | -1,30% | 51,00 |
| 16.03.2026 | 245,00 | 250,25 | 245,00 | 250,25 | 2,79% | 50,00 |
| 13.03.2026 | 243,55 | 251,65 | 243,45 | 243,45 | -0,18% | 221,00 |
| 12.03.2026 | 241,10 | 246,75 | 241,10 | 243,90 | -0,04% | 49,00 |
| 11.03.2026 | 243,20 | 244,10 | 243,20 | 244,00 | 0,25% | 210,00 |
| 10.03.2026 | 246,55 | 246,55 | 243,25 | 243,40 | 3,27% | 130,00 |
| 09.03.2026 | 230,00 | 235,70 | 230,00 | 235,70 | -2,90% | 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 |