289,300€
1,74%
Echtzeit-Aktienkurs Keysight Technologies
Bid:
Ask:
Aktienkurse zur Keysight Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |