178,390€
0,64%
Echtzeit-Aktienkurs Keysight Technologies Inc.
Bid:
Ask:
Aktienkurse zur Keysight Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 177,29 | 182,98 | 177,24 | 178,14 | 0,50% | - |
| 08.01.2026 | 182,05 | 182,93 | 176,12 | 177,25 | -2,44% | 13,00 |
| 07.01.2026 | 182,79 | 183,39 | 180,57 | 181,69 | -0,54% | - |
| 06.01.2026 | 178,11 | 183,38 | 176,67 | 182,68 | 2,62% | 1,00 |
| 05.01.2026 | 176,15 | 181,02 | 176,15 | 178,02 | 0,92% | 16,00 |
| 02.01.2026 | 175,69 | 176,53 | 172,96 | 176,40 | 0,51% | 2,00 |
| 30.12.2025 | 175,69 | 175,78 | 175,33 | 175,51 | -0,18% | - |
| 29.12.2025 | 175,19 | 178,03 | 173,71 | 175,83 | 1,01% | 13,00 |
| 23.12.2025 | 172,91 | 174,46 | 172,23 | 174,08 | 0,42% | - |
| 22.12.2025 | 172,90 | 174,59 | 172,12 | 173,35 | 0,94% | - |
| 19.12.2025 | 169,12 | 173,86 | 169,12 | 171,73 | 1,02% | - |
| 18.12.2025 | 169,71 | 172,84 | 168,96 | 169,99 | 0,97% | 9,00 |
| 17.12.2025 | 174,76 | 176,40 | 167,43 | 168,36 | -3,27% | - |
| 16.12.2025 | 175,11 | 176,61 | 172,86 | 174,06 | -1,24% | 2,00 |
| 15.12.2025 | 177,71 | 179,88 | 175,96 | 176,25 | -0,94% | - |
| 12.12.2025 | 182,47 | 184,38 | 177,92 | 177,92 | -2,48% | - |
| 11.12.2025 | 181,49 | 182,81 | 179,64 | 182,44 | -0,25% | - |
| 10.12.2025 | 181,03 | 183,48 | 180,44 | 182,89 | 0,90% | - |
| 09.12.2025 | 180,67 | 182,45 | 179,31 | 181,25 | 0,58% | 3,00 |
| 08.12.2025 | 180,87 | 182,49 | 179,02 | 180,20 | -0,33% | - |
| 05.12.2025 | 180,39 | 181,76 | 178,17 | 180,79 | 1,03% | - |
| 04.12.2025 | 177,24 | 179,99 | 175,88 | 178,94 | 0,99% | 5,00 |
| 03.12.2025 | 173,27 | 177,19 | 171,15 | 177,18 | 1,94% | - |
| 02.12.2025 | 169,82 | 173,95 | 169,60 | 173,81 | 2,46% | - |
| 01.12.2025 | 168,51 | 171,00 | 166,36 | 169,63 | -0,52% | - |
| 28.11.2025 | 168,67 | 171,96 | 168,33 | 170,51 | 1,31% | 5,00 |
| 27.11.2025 | 169,20 | 169,38 | 167,52 | 168,31 | -0,70% | - |
| 26.11.2025 | 168,96 | 170,48 | 166,57 | 169,49 | 0,17% | 70,00 |
| 25.11.2025 | 176,54 | 177,38 | 163,23 | 169,21 | 9,60% | 828,00 |
| 24.11.2025 | 147,60 | 156,24 | 147,58 | 154,39 | 2,84% | - |
| 21.11.2025 | 147,20 | 150,49 | 145,35 | 150,12 | 0,91% | - |
| 20.11.2025 | 154,27 | 156,46 | 148,17 | 148,76 | -2,00% | - |
| 19.11.2025 | 150,91 | 153,07 | 150,12 | 151,80 | -0,14% | - |
| 18.11.2025 | 151,42 | 152,75 | 148,61 | 152,02 | 0,57% | - |
| 17.11.2025 | 154,53 | 156,39 | 149,75 | 151,16 | -2,07% | - |
| 14.11.2025 | 153,16 | 155,62 | 150,61 | 154,35 | 1,09% | - |
| 13.11.2025 | 158,78 | 159,47 | 152,37 | 152,69 | -3,86% | - |
| 12.11.2025 | 157,56 | 160,43 | 154,99 | 158,82 | 1,09% | - |
| 11.11.2025 | 160,35 | 160,58 | 156,59 | 157,10 | -1,08% | - |
| 10.11.2025 | 156,35 | 159,95 | 156,35 | 158,82 | 1,57% | - |
| 07.11.2025 | 160,25 | 160,92 | 153,07 | 156,36 | -3,04% | - |
| 06.11.2025 | 161,73 | 162,91 | 158,13 | 161,27 | -0,68% | 30,00 |
| 05.11.2025 | 155,99 | 162,89 | 154,87 | 162,38 | 3,79% | - |
| 04.11.2025 | 160,21 | 160,21 | 155,55 | 156,45 | -3,25% | 43,00 |
| 03.11.2025 | 156,12 | 162,18 | 156,12 | 161,70 | 2,91% | 75,00 |
| 31.10.2025 | 151,63 | 159,87 | 147,46 | 157,13 | 4,12% | - |
| 30.10.2025 | 146,79 | 152,77 | 146,04 | 150,91 | 2,56% | - |
| 29.10.2025 | 145,58 | 148,94 | 145,58 | 147,14 | 0,86% | 10,00 |
| 28.10.2025 | 144,09 | 146,15 | 141,87 | 145,89 | 0,82% | - |
| 27.10.2025 | 147,44 | 147,87 | 142,42 | 144,70 | -1,15% | - |
| 24.10.2025 | 143,48 | 147,23 | 143,48 | 146,38 | 0,87% | - |
| 23.10.2025 | 141,83 | 145,23 | 140,77 | 145,12 | 2,63% | - |
| 22.10.2025 | 144,28 | 144,59 | 140,77 | 141,40 | -2,21% | - |
| 21.10.2025 | 141,64 | 145,36 | 140,94 | 144,60 | 2,13% | - |
| 20.10.2025 | 139,12 | 142,20 | 139,12 | 141,59 | 1,83% | - |
| 17.10.2025 | 138,70 | 139,71 | 136,26 | 139,04 | 0,10% | 25,00 |
| 16.10.2025 | 141,55 | 142,52 | 138,22 | 138,90 | -1,90% | - |
| 15.10.2025 | 142,03 | 144,26 | 140,41 | 141,59 | -0,98% | 1,00 |
| 14.10.2025 | 141,21 | 143,23 | 138,40 | 142,99 | 1,13% | 3,00 |
| 13.10.2025 | 137,25 | 142,22 | 137,25 | 141,39 | 3,33% | 119,00 |
| 10.10.2025 | 147,96 | 147,99 | 136,75 | 136,84 | -7,35% | - |
| 09.10.2025 | 148,08 | 148,66 | 146,18 | 147,69 | -0,30% | 2,00 |
| 08.10.2025 | 146,25 | 148,80 | 145,04 | 148,14 | 1,26% | - |
| 07.10.2025 | 148,19 | 149,67 | 145,13 | 146,29 | -1,38% | - |
| 06.10.2025 | 147,66 | 150,63 | 147,66 | 148,33 | 0,11% | - |
| 03.10.2025 | 149,52 | 150,70 | 147,90 | 148,16 | -0,55% | - |
| 02.10.2025 | 147,87 | 149,41 | 147,58 | 148,98 | 1,12% | - |
| 01.10.2025 | 149,06 | 149,06 | 146,66 | 147,33 | -1,18% | - |
| 30.09.2025 | 147,78 | 149,27 | 147,06 | 149,09 | 0,46% | - |
| 29.09.2025 | 148,38 | 149,35 | 147,58 | 148,41 | -0,07% | 2,00 |
| 26.09.2025 | 147,74 | 149,67 | 146,89 | 148,51 | 0,67% | - |
| 25.09.2025 | 148,60 | 148,73 | 146,18 | 147,52 | -0,95% | 1,00 |
| 24.09.2025 | 150,59 | 152,75 | 148,53 | 148,94 | -1,51% | 100,00 |
| 23.09.2025 | 150,97 | 152,61 | 150,24 | 151,23 | 0,29% | - |
| 22.09.2025 | 151,69 | 153,35 | 148,79 | 150,80 | -0,94% | - |
| 19.09.2025 | 150,60 | 152,75 | 149,17 | 152,23 | 1,31% | - |
| 18.09.2025 | 147,57 | 150,98 | 146,74 | 150,26 | 2,78% | - |
| 17.09.2025 | 145,15 | 147,24 | 144,83 | 146,19 | 0,38% | - |
| 16.09.2025 | 145,99 | 147,85 | 144,62 | 145,64 | -0,25% | - |
| 15.09.2025 | 145,47 | 147,16 | 144,83 | 146,01 | 0,46% | 36,00 |
| 12.09.2025 | 146,93 | 147,39 | 144,33 | 145,34 | -1,11% | - |
| 11.09.2025 | 145,57 | 147,37 | 144,24 | 146,97 | 1,50% | - |
| 10.09.2025 | 144,44 | 145,70 | 144,07 | 144,80 | 0,72% | 50,00 |
| 09.09.2025 | 143,74 | 144,55 | 142,93 | 143,77 | 0,32% | - |
| 08.09.2025 | 143,08 | 143,84 | 141,82 | 143,31 | -0,10% | - |
| 05.09.2025 | 143,32 | 144,65 | 141,30 | 143,46 | 0,19% | - |
| 04.09.2025 | 141,85 | 143,27 | 140,79 | 143,19 | 0,95% | - |
| 03.09.2025 | 141,17 | 142,29 | 140,58 | 141,84 | 0,87% | - |
| 02.09.2025 | 139,70 | 140,67 | 137,39 | 140,62 | 0,67% | - |
| 01.09.2025 | 139,88 | 139,88 | 138,98 | 139,69 | -0,01% | - |
| 29.08.2025 | 142,33 | 143,30 | 139,42 | 139,71 | -1,86% | - |
| 28.08.2025 | 141,34 | 142,67 | 141,23 | 142,36 | 0,21% | - |
| 27.08.2025 | 141,43 | 143,11 | 141,06 | 142,06 | 0,47% | - |
| 26.08.2025 | 142,33 | 143,80 | 140,98 | 141,39 | -0,74% | - |
| 25.08.2025 | 142,60 | 142,98 | 141,27 | 142,44 | 0,07% | - |
| 22.08.2025 | 138,38 | 142,99 | 137,94 | 142,34 | 2,88% | - |
| 21.08.2025 | 135,69 | 138,48 | 134,98 | 138,36 | 1,71% | - |
| 20.08.2025 | 140,83 | 141,06 | 131,18 | 136,04 | -3,35% | - |
| 19.08.2025 | 140,97 | 142,23 | 140,04 | 140,75 | -0,28% | - |
| 18.08.2025 | 139,62 | 141,76 | 139,41 | 141,15 | 1,12% | - |