239,250€
3,34%
Echtzeit-Aktienkurs Keysight Technologies Inc.
Bid:
Ask:
Aktienkurse zur Keysight Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 237,15 | 239,18 | 233,15 | 238,18 | 2,87% | - |
| 05.11.2026 | 250,70 | 253,98 | 231,50 | 231,52 | -8,66% | - |
| 04.11.2026 | 267,95 | 275,95 | 248,23 | 253,48 | -7,12% | 44,00 |
| 03.11.2026 | 266,90 | 278,75 | 262,30 | 272,90 | 1,48% | 1,00 |
| 02.11.2026 | 275,25 | 284,58 | 267,30 | 268,92 | -1,65% | - |
| 30.10.2026 | 290,63 | 290,63 | 269,55 | 273,45 | -7,56% | - |
| 29.10.2026 | 300,80 | 300,80 | 294,65 | 295,83 | -1,56% | 1,00 |
| 28.10.2026 | 302,00 | 307,23 | 299,77 | 300,50 | -0,42% | - |
| 27.10.2026 | 291,70 | 302,13 | 290,20 | 301,77 | 3,26% | - |
| 26.10.2026 | 280,98 | 293,52 | 279,55 | 292,25 | 4,02% | - |
| 23.10.2026 | 279,70 | 283,52 | 272,88 | 280,95 | 1,27% | - |
| 22.10.2026 | 303,88 | 303,88 | 276,10 | 277,42 | -9,06% | 24,00 |
| 21.10.2026 | 297,38 | 306,23 | 297,38 | 305,08 | 2,41% | - |
| 20.10.2026 | 299,60 | 301,98 | 290,58 | 297,90 | -1,14% | - |
| 19.10.2026 | 298,55 | 306,98 | 298,35 | 301,35 | 2,32% | - |
| 16.10.2026 | 304,85 | 306,30 | 294,20 | 294,52 | -3,37% | 5,00 |
| 15.10.2026 | 316,77 | 316,83 | 288,13 | 304,80 | -5,43% | 2,00 |
| 14.10.2026 | 330,20 | 333,63 | 320,00 | 322,30 | -1,70% | - |
| 13.10.2026 | 335,85 | 336,23 | 322,55 | 327,88 | -3,37% | 3,00 |
| 12.10.2026 | 343,10 | 343,20 | 336,77 | 339,33 | -0,54% | 1,00 |
| 09.10.2026 | 334,20 | 342,08 | 332,90 | 341,17 | 2,36% | - |
| 08.10.2026 | 340,67 | 342,80 | 330,50 | 333,33 | -2,30% | - |
| 07.10.2026 | 344,85 | 347,48 | 335,60 | 341,17 | -0,50% | 3,00 |
| 06.10.2026 | 343,58 | 346,55 | 341,17 | 342,90 | 0,25% | - |
| 05.10.2026 | 341,83 | 347,13 | 340,20 | 342,05 | -0,02% | 5,00 |
| 02.10.2026 | 334,20 | 344,45 | 333,25 | 342,13 | 2,88% | 2,00 |
| 01.10.2026 | 326,08 | 335,42 | 322,25 | 332,55 | 3,28% | 10,00 |
| 30.09.2026 | 317,20 | 323,75 | 316,40 | 321,98 | 1,38% | - |
| 29.09.2026 | 316,33 | 321,25 | 313,67 | 317,60 | 0,30% | 40,00 |
| 28.09.2026 | 320,33 | 320,33 | 311,05 | 316,65 | -0,39% | - |
| 25.09.2026 | 314,17 | 321,92 | 313,77 | 317,90 | 1,19% | - |
| 24.09.2026 | 310,40 | 315,30 | 302,48 | 314,15 | 1,58% | 34,00 |
| 23.09.2026 | 303,40 | 310,15 | 299,33 | 309,25 | 1,83% | - |
| 22.09.2026 | 298,27 | 303,98 | 294,48 | 303,70 | 1,81% | - |
| 21.09.2026 | 293,55 | 299,05 | 292,33 | 298,30 | 1,87% | - |
| 18.09.2026 | 288,83 | 292,98 | 288,83 | 292,83 | 1,14% | - |
| 17.09.2026 | 280,35 | 294,30 | 280,35 | 289,52 | 3,87% | - |
| 16.09.2026 | 271,55 | 281,55 | 271,55 | 278,75 | 2,76% | - |
| 15.09.2026 | 273,88 | 276,50 | 269,92 | 271,25 | -0,70% | - |
| 14.09.2026 | 289,08 | 289,70 | 273,15 | 273,15 | -6,26% | - |
| 11.09.2026 | 280,60 | 291,98 | 280,15 | 291,40 | 3,67% | - |
| 10.09.2026 | 286,33 | 286,33 | 280,17 | 281,08 | -1,48% | - |
| 09.09.2026 | 286,95 | 289,80 | 281,55 | 285,30 | -0,15% | - |
| 08.09.2026 | 281,48 | 287,10 | 280,30 | 285,73 | 1,51% | - |
| 07.09.2026 | 281,80 | 282,55 | 281,10 | 281,48 | 0,19% | - |
| 04.09.2026 | 276,77 | 284,00 | 276,77 | 280,95 | 1,33% | 1,00 |
| 03.09.2026 | 277,52 | 278,67 | 269,95 | 277,25 | -0,17% | 17,00 |
| 02.09.2026 | 275,42 | 277,83 | 270,75 | 277,73 | 0,76% | - |
| 01.09.2026 | 277,77 | 278,85 | 272,55 | 275,63 | -0,90% | 1,00 |
| 31.08.2026 | 276,17 | 280,00 | 272,75 | 278,13 | 0,96% | - |
| 28.08.2026 | 279,63 | 279,98 | 274,58 | 275,48 | -1,25% | 8,00 |
| 27.08.2026 | 276,23 | 281,67 | 274,13 | 278,95 | 0,90% | - |
| 26.08.2026 | 274,83 | 280,60 | 271,10 | 276,48 | 1,06% | - |
| 25.08.2026 | 267,45 | 274,70 | 266,52 | 273,58 | 2,74% | - |
| 24.08.2026 | 270,67 | 270,67 | 263,08 | 266,27 | -1,58% | 2,00 |
| 21.08.2026 | 271,02 | 275,52 | 265,95 | 270,55 | -0,10% | 5,00 |
| 20.08.2026 | 273,58 | 276,20 | 268,30 | 270,83 | -1,06% | 1,00 |
| 19.08.2026 | 298,90 | 303,35 | 269,60 | 273,73 | -6,62% | 12,00 |
| 18.08.2026 | 313,48 | 313,48 | 287,48 | 293,13 | -5,71% | 13,00 |
| 17.08.2026 | 306,17 | 316,15 | 306,17 | 310,88 | 0,14% | 2,00 |
| 14.08.2026 | 307,63 | 311,63 | 302,83 | 310,42 | 1,44% | 1,00 |
| 13.08.2026 | 307,60 | 310,13 | 304,27 | 306,02 | -0,53% | 1,00 |
| 12.08.2026 | 297,75 | 309,30 | 297,15 | 307,65 | 3,07% | 1,00 |
| 11.08.2026 | 290,58 | 299,33 | 290,45 | 298,50 | 1,38% | - |
| 10.08.2026 | 295,00 | 297,95 | 292,83 | 294,42 | 0,03% | - |
| 07.08.2026 | 292,40 | 297,80 | 290,70 | 294,35 | -0,04% | 23,00 |
| 06.08.2026 | 289,95 | 296,58 | 287,00 | 294,48 | 1,20% | 1,00 |
| 05.08.2026 | 296,17 | 297,45 | 290,85 | 290,98 | -1,77% | - |
| 04.08.2026 | 279,92 | 298,13 | 279,92 | 296,23 | 5,93% | - |
| 03.08.2026 | 278,65 | 281,75 | 271,23 | 279,65 | 0,31% | 1,00 |
| 31.07.2026 | 271,30 | 285,77 | 271,30 | 278,77 | 2,91% | - |
| 30.07.2026 | 258,75 | 272,75 | 257,10 | 270,90 | 3,45% | - |
| 29.07.2026 | 267,67 | 269,92 | 258,30 | 261,88 | -2,42% | - |
| 28.07.2026 | 273,48 | 275,50 | 259,92 | 268,38 | -2,44% | 18,00 |
| 27.07.2026 | 282,25 | 285,30 | 268,92 | 275,08 | -1,57% | 5,00 |
| 24.07.2026 | 285,77 | 286,60 | 277,45 | 279,45 | -2,23% | - |
| 23.07.2026 | 289,95 | 292,67 | 283,30 | 285,83 | -0,76% | 1,00 |
| 22.07.2026 | 286,27 | 290,48 | 281,27 | 288,00 | 0,05% | - |
| 21.07.2026 | 277,45 | 288,95 | 277,30 | 287,85 | 4,68% | 10,00 |
| 20.07.2026 | 278,00 | 283,02 | 274,45 | 274,98 | -0,24% | - |
| 17.07.2026 | 269,42 | 278,42 | 263,35 | 275,65 | 0,75% | - |
| 16.07.2026 | 281,73 | 282,10 | 271,50 | 273,60 | -2,27% | - |
| 15.07.2026 | 285,20 | 288,83 | 276,60 | 279,95 | -1,84% | - |
| 14.07.2026 | 281,90 | 290,35 | 281,63 | 285,20 | 1,53% | - |
| 13.07.2026 | 282,10 | 289,85 | 278,13 | 280,90 | -0,75% | 56,00 |
| 10.07.2026 | 281,88 | 283,77 | 278,25 | 283,02 | 0,56% | - |
| 09.07.2026 | 278,23 | 288,10 | 277,63 | 281,45 | 1,16% | - |
| 08.07.2026 | 270,83 | 278,48 | 264,05 | 278,23 | 2,73% | - |
| 07.07.2026 | 278,75 | 278,92 | 268,20 | 270,83 | -3,51% | 3,00 |
| 06.07.2026 | 276,50 | 287,73 | 275,33 | 280,67 | 1,29% | 1,00 |
| 03.07.2026 | 274,52 | 277,65 | 274,52 | 277,10 | 0,63% | - |
| 02.07.2026 | 294,95 | 295,98 | 272,42 | 275,38 | -7,37% | 48,00 |
| 01.07.2026 | 305,65 | 306,15 | 294,13 | 297,30 | -2,72% | 40,00 |
| 30.06.2026 | 300,08 | 310,90 | 296,67 | 305,60 | 2,83% | 1,00 |
| 29.06.2026 | 288,70 | 300,08 | 288,10 | 297,20 | 0,49% | 16,00 |
| 26.06.2026 | 316,67 | 316,67 | 295,15 | 295,75 | -6,54% | - |
| 25.06.2026 | 309,30 | 323,80 | 306,55 | 316,45 | 2,11% | 2,00 |
| 24.06.2026 | 316,02 | 316,70 | 307,38 | 309,90 | -0,34% | 6,00 |
| 23.06.2026 | 323,08 | 324,00 | 308,77 | 310,95 | -4,37% | 2,00 |
| 22.06.2026 | 316,85 | 327,38 | 315,92 | 325,15 | 2,85% | 14,00 |