276,900€
-0,30%
Echtzeit-Aktienkurs Keysight Technologies Inc.
Bid:
Ask:
Aktienkurse zur Keysight Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 277,52 | 278,67 | 269,95 | 276,67 | -0,38% | 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 |
| 19.06.2026 | 316,83 | 317,20 | 315,17 | 316,13 | -0,45% | - |
| 18.06.2026 | 304,92 | 319,85 | 304,92 | 317,55 | 4,11% | 1,00 |
| 17.06.2026 | 303,33 | 308,45 | 300,98 | 305,00 | 0,53% | - |
| 16.06.2026 | 307,98 | 313,33 | 302,80 | 303,40 | -1,49% | - |
| 15.06.2026 | 308,25 | 311,05 | 303,20 | 308,00 | 1,88% | 32,00 |
| 12.06.2026 | 295,98 | 304,13 | 291,75 | 302,33 | 3,79% | 22,00 |
| 11.06.2026 | 280,88 | 292,20 | 280,88 | 291,27 | 3,67% | - |
| 10.06.2026 | 287,10 | 290,92 | 279,88 | 280,98 | -1,33% | - |
| 09.06.2026 | 289,17 | 294,60 | 274,02 | 284,77 | -0,68% | 1,00 |
| 08.06.2026 | 287,58 | 292,98 | 283,73 | 286,73 | -0,02% | - |
| 05.06.2026 | 296,55 | 296,55 | 284,70 | 286,77 | -3,48% | 10,00 |
| 04.06.2026 | 303,50 | 303,50 | 289,17 | 297,10 | -2,07% | - |
| 03.06.2026 | 297,95 | 306,45 | 295,30 | 303,38 | 2,18% | 18,00 |
| 02.06.2026 | 281,15 | 299,83 | 281,13 | 296,90 | 5,33% | 34,00 |
| 01.06.2026 | 290,20 | 294,35 | 280,88 | 281,88 | -1,86% | 55,00 |
| 29.05.2026 | 290,55 | 292,50 | 282,88 | 287,23 | -1,63% | 1,00 |
| 28.05.2026 | 299,05 | 301,10 | 289,00 | 291,98 | -2,59% | 11,00 |
| 27.05.2026 | 305,75 | 310,80 | 294,90 | 299,75 | -1,10% | 33,00 |
| 26.05.2026 | 302,95 | 304,67 | 297,17 | 303,08 | -0,42% | 18,00 |
| 25.05.2026 | 298,80 | 304,35 | 298,80 | 304,35 | 2,60% | 23,00 |
| 22.05.2026 | 287,75 | 298,17 | 287,75 | 296,65 | 2,00% | 3,00 |
| 21.05.2026 | 293,33 | 297,73 | 286,10 | 290,83 | -0,55% | 1,00 |
| 20.05.2026 | 308,30 | 308,30 | 280,40 | 292,42 | -1,02% | 69,00 |
| 19.05.2026 | 292,58 | 296,88 | 281,70 | 295,45 | 1,27% | 12,00 |
| 18.05.2026 | 298,85 | 304,30 | 289,50 | 291,75 | -3,00% | 1,00 |
| 15.05.2026 | 309,85 | 310,50 | 299,85 | 300,77 | -3,09% | 8,00 |
| 14.05.2026 | 308,35 | 312,08 | 307,00 | 310,38 | 0,17% | - |
| 13.05.2026 | 309,65 | 314,85 | 306,90 | 309,85 | 0,45% | 10,00 |
| 12.05.2026 | 310,95 | 311,58 | 300,40 | 308,45 | -0,93% | 57,00 |
| 11.05.2026 | 305,75 | 313,90 | 304,52 | 311,35 | 2,08% | 1,00 |
| 08.05.2026 | 302,85 | 308,98 | 301,73 | 305,00 | 1,10% | 1,00 |
| 07.05.2026 | 311,45 | 313,48 | 300,33 | 301,67 | -3,12% | 3,00 |
| 06.05.2026 | 304,40 | 311,73 | 303,75 | 311,38 | 2,71% | 17,00 |
| 05.05.2026 | 300,50 | 306,08 | 300,50 | 303,15 | 0,95% | 2,00 |
| 04.05.2026 | 298,30 | 303,48 | 297,17 | 300,30 | 0,49% | 31,00 |
| 30.04.2026 | 293,48 | 300,52 | 288,63 | 298,83 | 4,64% | - |
| 29.04.2026 | 283,70 | 288,45 | 281,80 | 285,58 | 1,08% | 1,00 |
| 28.04.2026 | 290,65 | 291,63 | 277,52 | 282,52 | -2,71% | 1,00 |
| 27.04.2026 | 295,88 | 297,75 | 283,48 | 290,40 | -2,77% | - |
| 24.04.2026 | 296,60 | 301,98 | 296,55 | 298,67 | 0,62% | 9,00 |
| 23.04.2026 | 286,92 | 297,73 | 286,88 | 296,83 | 1,83% | - |
| 22.04.2026 | 288,90 | 295,58 | 288,90 | 291,50 | 0,93% | 15,00 |
| 21.04.2026 | 284,33 | 290,88 | 283,60 | 288,80 | 1,53% | - |
| 20.04.2026 | 285,50 | 285,85 | 282,42 | 284,45 | 0,12% | 13,00 |
| 17.04.2026 | 280,02 | 286,33 | 278,45 | 284,10 | 1,41% | 70,00 |
| 16.04.2026 | 275,63 | 280,40 | 274,30 | 280,15 | 1,49% | 1,00 |