260,560$
-8,85%
Echtzeit-Aktienkurs Keysight Technologies Inc.
Bid:
Ask:
Aktienkurse zur Keysight Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 277,50 | 277,50 | 257,93 | 260,61 | -8,83% | 2.106.528,00 |
| 04.11.2026 | 305,09 | 305,97 | 278,59 | 285,86 | -6,31% | 2.148.904,00 |
| 03.11.2026 | 305,17 | 312,44 | 302,00 | 305,11 | 2,06% | 1.111.463,00 |
| 02.11.2026 | 312,15 | 316,95 | 298,52 | 298,94 | -2,69% | 1.576.420,00 |
| 30.10.2026 | 315,53 | 320,00 | 301,02 | 307,20 | -6,86% | 1.905.389,00 |
| 29.10.2026 | 332,02 | 335,48 | 328,48 | 329,84 | -1,69% | 1.379.396,00 |
| 28.10.2026 | 339,86 | 340,43 | 333,81 | 335,50 | -0,18% | 1.158.314,00 |
| 27.10.2026 | 332,29 | 336,47 | 329,04 | 336,10 | 3,09% | 1.307.393,00 |
| 26.10.2026 | 318,93 | 328,62 | 316,21 | 326,04 | 3,58% | 1.366.413,00 |
| 23.10.2026 | 308,25 | 317,38 | 305,01 | 314,77 | 1,04% | 1.601.932,00 |
| 22.10.2026 | 332,42 | 332,42 | 309,52 | 311,52 | -8,74% | 1.868.315,00 |
| 21.10.2026 | 340,91 | 343,98 | 339,07 | 341,35 | 2,15% | 1.028.190,00 |
| 20.10.2026 | 330,11 | 339,77 | 326,37 | 334,16 | -0,51% | 922.193,00 |
| 19.10.2026 | 341,23 | 342,48 | 335,38 | 335,86 | 1,40% | 1.113.842,00 |
| 16.10.2026 | 338,96 | 340,42 | 330,46 | 331,21 | -0,61% | 1.288.859,00 |
| 15.10.2026 | 333,09 | 333,24 | 333,09 | 333,24 | -6,82% | 1.369,00 |
| 14.10.2026 | 365,00 | 371,21 | 356,44 | 357,62 | -3,40% | 1.721.428,00 |
| 13.10.2026 | 369,22 | 373,69 | 360,87 | 370,22 | -1,98% | 1.165.124,00 |
| 12.10.2026 | 382,00 | 382,43 | 376,12 | 377,70 | -1,32% | 611.335,00 |
| 09.10.2026 | 380,75 | 383,20 | 372,46 | 382,75 | 2,16% | 899.568,00 |
| 08.10.2026 | 376,20 | 381,20 | 369,90 | 374,67 | -1,77% | 1.435.384,00 |
| 07.10.2026 | 380,78 | 385,97 | 375,00 | 381,42 | -1,70% | 1.037.591,00 |
| 06.10.2026 | 387,50 | 389,93 | 384,07 | 388,03 | 1,00% | 1.468.926,00 |
| 05.10.2026 | 386,89 | 388,75 | 383,46 | 384,17 | -0,12% | 845.834,00 |
| 02.10.2026 | 380,73 | 387,93 | 378,24 | 384,64 | 2,88% | 1.255.348,00 |
| 01.10.2026 | 367,20 | 376,67 | 363,01 | 373,88 | 2,70% | 1.223.672,00 |
| 30.09.2026 | 362,00 | 366,77 | 359,75 | 364,04 | 0,94% | 954.081,00 |
| 29.09.2026 | 363,00 | 364,95 | 356,60 | 360,65 | 0,25% | 880.329,00 |
| 28.09.2026 | 361,09 | 364,19 | 355,33 | 359,74 | -0,67% | 861.397,00 |
| 25.09.2026 | 361,96 | 366,88 | 358,70 | 362,15 | 1,29% | 1.221.872,00 |
| 24.09.2026 | 346,50 | 358,74 | 343,78 | 357,54 | 1,18% | 843.371,00 |
| 23.09.2026 | 347,19 | 353,67 | 340,87 | 353,36 | 1,74% | 1.417.422,00 |
| 22.09.2026 | 339,89 | 348,60 | 338,98 | 347,32 | 1,55% | 885.626,00 |
| 21.09.2026 | 341,63 | 342,97 | 335,42 | 342,03 | 2,10% | 759.990,00 |
| 18.09.2026 | 334,25 | 336,60 | 331,76 | 335,00 | 1,07% | 1.708.733,00 |
| 17.09.2026 | 330,78 | 337,89 | 327,97 | 331,44 | 2,92% | 1.088.676,00 |
| 16.09.2026 | 318,02 | 324,55 | 316,45 | 322,04 | 2,77% | 1.798.027,00 |
| 15.09.2026 | 316,55 | 319,45 | 311,44 | 313,36 | -0,51% | 1.390.609,00 |
| 14.09.2026 | 325,00 | 326,50 | 314,08 | 314,96 | -6,99% | 1.109.698,00 |
| 11.09.2026 | 332,16 | 339,18 | 331,51 | 338,64 | 3,99% | 522.465,00 |
| 10.09.2026 | 327,76 | 330,65 | 325,31 | 325,65 | -1,62% | 650.926,00 |
| 09.09.2026 | 331,03 | 337,53 | 328,56 | 331,01 | -0,72% | 748.569,00 |
| 08.09.2026 | 330,00 | 333,82 | 325,75 | 333,42 | 1,90% | 1.019.912,00 |
| 04.09.2026 | 326,10 | 329,80 | 324,20 | 327,21 | 1,42% | 605.815,00 |
| 03.09.2026 | 319,78 | 324,13 | 312,00 | 322,62 | 0,32% | 759.414,00 |
| 02.09.2026 | 318,11 | 321,96 | 313,96 | 321,58 | 0,72% | 685.753,00 |
| 01.09.2026 | 321,47 | 322,00 | 316,20 | 319,27 | -1,06% | 831.632,00 |
| 31.08.2026 | 322,49 | 325,00 | 319,17 | 322,70 | 0,85% | 1.478.536,00 |
| 28.08.2026 | 324,41 | 325,86 | 318,05 | 319,97 | -1,80% | 2.195.612,00 |
| 27.08.2026 | 323,82 | 327,50 | 319,41 | 325,82 | 1,23% | 1.323.078,00 |
| 26.08.2026 | 323,13 | 327,07 | 321,03 | 321,87 | 0,55% | 1.091.690,00 |
| 25.08.2026 | 318,22 | 320,73 | 313,86 | 320,12 | 3,05% | 1.606.392,00 |
| 24.08.2026 | 311,09 | 313,82 | 306,85 | 310,66 | -1,73% | 909.321,00 |
| 21.08.2026 | 319,22 | 322,73 | 310,27 | 316,13 | -0,12% | 1.200.837,00 |
| 20.08.2026 | 314,66 | 322,69 | 313,20 | 316,51 | -0,92% | 1.909.162,00 |
| 19.08.2026 | 349,00 | 352,00 | 314,52 | 319,45 | -6,32% | 3.871.558,00 |
| 18.08.2026 | 348,49 | 350,89 | 332,64 | 341,00 | -5,58% | 3.525.606,00 |
| 17.08.2026 | 360,00 | 366,41 | 358,01 | 361,15 | 0,93% | 1.809.396,00 |
| 14.08.2026 | 354,06 | 361,09 | 350,10 | 357,82 | 1,12% | 927.131,00 |
| 13.08.2026 | 354,50 | 357,68 | 351,02 | 353,85 | -0,18% | 844.494,00 |
| 12.08.2026 | 352,00 | 357,34 | 351,14 | 354,50 | 3,14% | 863.679,00 |
| 11.08.2026 | 339,20 | 345,43 | 336,74 | 343,70 | 2,47% | 796.386,00 |
| 10.08.2026 | 344,77 | 344,98 | 335,40 | 335,41 | -1,63% | 833.207,00 |
| 07.08.2026 | 339,50 | 344,92 | 335,48 | 340,97 | 1,19% | 852.120,00 |
| 06.08.2026 | 333,10 | 344,52 | 330,11 | 336,96 | 0,28% | 887.064,00 |
| 05.08.2026 | 338,40 | 343,20 | 335,67 | 336,02 | -1,53% | 932.235,00 |
| 04.08.2026 | 335,00 | 343,87 | 331,76 | 341,24 | 6,01% | 1.493.529,00 |
| 03.08.2026 | 317,13 | 324,32 | 311,80 | 321,89 | 0,88% | 831.045,00 |
| 31.07.2026 | 322,40 | 329,99 | 317,27 | 319,08 | 2,04% | 1.147.706,00 |
| 30.07.2026 | 306,50 | 314,42 | 305,50 | 312,69 | 5,38% | 1.279.803,00 |
| 29.07.2026 | 303,41 | 307,81 | 293,55 | 296,72 | -2,77% | 1.208.728,00 |
| 28.07.2026 | 309,99 | 309,99 | 295,60 | 305,17 | -2,71% | 1.503.024,00 |
| 27.07.2026 | 319,43 | 321,81 | 305,77 | 313,68 | -1,57% | 1.083.815,00 |
| 24.07.2026 | 323,63 | 324,70 | 315,32 | 318,67 | -1,99% | 1.182.991,00 |
| 23.07.2026 | 326,58 | 332,78 | 324,62 | 325,13 | -0,73% | 1.096.964,00 |
| 22.07.2026 | 323,11 | 331,61 | 323,11 | 327,53 | -0,18% | 854.766,00 |
| 21.07.2026 | 325,80 | 329,53 | 319,09 | 328,11 | 4,45% | 1.278.912,00 |
| 20.07.2026 | 318,43 | 322,42 | 313,20 | 314,13 | -0,56% | 966.539,00 |
| 17.07.2026 | 307,23 | 318,44 | 300,87 | 315,90 | 1,00% | 1.743.963,00 |
| 16.07.2026 | 316,30 | 320,38 | 310,30 | 312,76 | -3,08% | 1.484.612,00 |
| 15.07.2026 | 330,65 | 331,99 | 316,11 | 322,71 | -0,93% | 1.421.230,00 |
| 14.07.2026 | 328,19 | 330,43 | 322,57 | 325,73 | 1,53% | 1.236.762,00 |
| 13.07.2026 | 325,76 | 332,35 | 318,52 | 320,83 | -0,38% | 1.357.212,00 |
| 10.07.2026 | 320,42 | 324,05 | 318,10 | 322,05 | -0,04% | 937.131,00 |
| 09.07.2026 | 326,02 | 329,73 | 321,30 | 322,17 | 1,55% | 1.493.238,00 |
| 08.07.2026 | 307,96 | 317,56 | 305,42 | 317,24 | 2,63% | 1.115.242,00 |
| 07.07.2026 | 313,69 | 313,86 | 306,01 | 309,12 | -3,32% | 1.584.010,00 |
| 06.07.2026 | 317,23 | 328,58 | 316,57 | 319,73 | 1,87% | 1.152.082,00 |
| 02.07.2026 | 331,59 | 333,35 | 311,32 | 313,86 | -6,48% | 1.994.724,00 |
| 01.07.2026 | 342,14 | 345,20 | 334,11 | 335,60 | -4,13% | 1.239.726,00 |
| 30.06.2026 | 340,87 | 354,99 | 340,28 | 350,07 | 2,92% | 1.558.793,00 |
| 29.06.2026 | 330,33 | 342,76 | 327,04 | 340,13 | 3,49% | 2.116.868,00 |
| 26.06.2026 | 354,44 | 354,44 | 328,66 | 328,66 | -8,72% | 5.527.046,00 |
| 25.06.2026 | 362,67 | 368,99 | 355,34 | 360,06 | 2,49% | 1.142.442,00 |
| 24.06.2026 | 350,00 | 359,08 | 348,00 | 351,30 | -0,36% | 1.191.947,00 |
| 23.06.2026 | 359,07 | 359,66 | 351,80 | 352,58 | -5,56% | 1.146.811,00 |
| 22.06.2026 | 370,94 | 374,96 | 367,57 | 373,34 | 2,66% | 1.477.701,00 |
| 18.06.2026 | 359,45 | 367,17 | 357,71 | 363,67 | 3,70% | 2.727.555,00 |
| 17.06.2026 | 354,43 | 357,61 | 347,28 | 350,70 | 0,12% | 821.539,00 |
| 16.06.2026 | 359,03 | 364,00 | 350,11 | 350,29 | -1,86% | 1.305.740,00 |