276,400$
1,46%
Echtzeit-Aktienkurs Keysight Technologies Inc.
Bid:
Ask:
Aktienkurse zur Keysight Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 267,35 | 277,67 | 266,54 | 276,74 | 1,58% | 84.202,00 |
| 06.03.2026 | 280,60 | 282,55 | 270,61 | 272,43 | -4,25% | 182,00 |
| 05.03.2026 | 296,77 | 301,59 | 281,77 | 284,51 | -5,45% | 2.151.843,00 |
| 04.03.2026 | 307,05 | 308,00 | 297,70 | 300,92 | -0,54% | 1.801.832,00 |
| 03.03.2026 | 304,30 | 305,32 | 295,98 | 302,54 | -3,43% | 1.607.525,00 |
| 02.03.2026 | 302,84 | 317,00 | 302,84 | 313,27 | 1,93% | 1.866.368,00 |
| 27.02.2026 | 304,27 | 308,86 | 298,35 | 307,33 | 0,42% | 2.978.252,00 |
| 26.02.2026 | 303,99 | 311,81 | 292,55 | 306,03 | 1,27% | 2.694.551,00 |
| 25.02.2026 | 301,48 | 309,00 | 294,01 | 302,18 | 0,23% | 3.590.372,00 |
| 24.02.2026 | 277,72 | 305,37 | 277,72 | 301,48 | 23,05% | 6.116.141,00 |
| 23.02.2026 | 242,50 | 245,95 | 239,84 | 245,00 | 0,60% | 2.671.153,00 |
| 20.02.2026 | 237,68 | 248,00 | 237,68 | 243,54 | 1,67% | 1.654.794,00 |
| 19.02.2026 | 237,29 | 241,31 | 235,99 | 239,54 | -0,12% | 1.124.591,00 |
| 18.02.2026 | 237,45 | 243,00 | 236,53 | 239,83 | 2,32% | 1.034.020,00 |
| 17.02.2026 | 232,58 | 236,38 | 229,72 | 234,39 | 0,38% | 1.121.368,00 |
| 13.02.2026 | 229,98 | 235,80 | 228,35 | 233,51 | 1,76% | 825.819,00 |
| 12.02.2026 | 239,13 | 242,62 | 228,70 | 229,48 | -3,59% | 1.429.664,00 |
| 11.02.2026 | 236,00 | 239,16 | 234,41 | 238,02 | 1,29% | 969.070,00 |
| 10.02.2026 | 235,57 | 237,97 | 233,71 | 235,00 | -0,39% | 975.294,00 |
| 09.02.2026 | 229,65 | 237,01 | 229,55 | 235,93 | 2,16% | 1.371.939,00 |
| 06.02.2026 | 225,65 | 231,09 | 224,60 | 230,95 | 4,26% | 965.218,00 |
| 05.02.2026 | 218,94 | 223,21 | 214,49 | 221,52 | -0,04% | 784.579,00 |
| 04.02.2026 | 227,31 | 232,92 | 217,62 | 221,60 | -2,45% | 1.833.284,00 |
| 03.02.2026 | 225,00 | 228,00 | 222,42 | 227,16 | 1,75% | 1.308.550,00 |
| 02.02.2026 | 215,92 | 224,70 | 215,92 | 223,26 | 3,20% | 1.030.731,00 |
| 30.01.2026 | 219,00 | 221,69 | 214,90 | 216,33 | -2,19% | 1.157.918,00 |
| 29.01.2026 | 223,67 | 225,00 | 217,86 | 221,17 | -0,15% | 1.195.950,00 |
| 28.01.2026 | 218,13 | 221,59 | 216,97 | 221,50 | 1,69% | 1.458.300,00 |
| 27.01.2026 | 215,75 | 218,27 | 213,18 | 217,82 | 1,61% | 1.001.632,00 |
| 26.01.2026 | 213,32 | 215,99 | 212,43 | 214,36 | 0,67% | 795.332,00 |
| 23.01.2026 | 214,32 | 216,98 | 211,97 | 212,94 | -1,29% | 796.893,00 |
| 22.01.2026 | 218,80 | 220,12 | 214,47 | 215,72 | -0,45% | 832.272,00 |
| 21.01.2026 | 212,81 | 216,75 | 211,53 | 216,69 | 2,23% | 987.540,00 |
| 20.01.2026 | 209,95 | 215,41 | 206,49 | 211,96 | -1,05% | 1.005.036,00 |
| 16.01.2026 | 214,69 | 216,51 | 212,20 | 214,20 | -0,14% | 1.109.793,00 |
| 15.01.2026 | 214,27 | 218,15 | 211,82 | 214,50 | 2,44% | 1.462.366,00 |
| 14.01.2026 | 209,10 | 212,16 | 208,47 | 209,40 | 0,05% | 1.005.208,00 |
| 13.01.2026 | 209,00 | 211,00 | 208,01 | 209,30 | 0,27% | 1.156.483,00 |
| 12.01.2026 | 205,96 | 209,33 | 205,00 | 208,73 | 0,69% | 884.381,00 |
| 09.01.2026 | 207,31 | 210,58 | 206,20 | 207,30 | 0,30% | 718.569,00 |
| 08.01.2026 | 211,07 | 213,14 | 205,19 | 206,67 | -2,66% | 1.386.929,00 |
| 07.01.2026 | 213,00 | 213,81 | 211,06 | 212,32 | -0,62% | 1.136.427,00 |
| 06.01.2026 | 207,78 | 214,40 | 206,83 | 213,64 | 2,31% | 1.003.542,00 |
| 05.01.2026 | 207,57 | 211,50 | 207,57 | 208,82 | 1,08% | 846.976,00 |