300,475€
-2,76%
Echtzeit-Aktienkurs Keysight Technologies Inc.
Bid:
Ask:
Aktienkurse zur Keysight Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 306,05 | 309,05 | 303,00 | 303,00 | -1,94% | 32,00 |
| 14.05.2026 | 310,85 | 311,45 | 309,00 | 309,00 | -0,23% | 13,00 |
| 13.05.2026 | 311,85 | 314,65 | 309,70 | 309,70 | 2,04% | 80,00 |
| 12.05.2026 | 311,90 | 311,90 | 303,50 | 303,50 | -2,82% | 61,00 |
| 11.05.2026 | 305,00 | 313,55 | 303,75 | 312,30 | 2,14% | 90,00 |
| 08.05.2026 | 302,20 | 307,00 | 302,20 | 305,75 | 0,23% | 123,00 |
| 07.05.2026 | 313,70 | 313,80 | 305,05 | 305,05 | -1,49% | 120,00 |
| 06.05.2026 | 304,20 | 311,00 | 302,65 | 309,65 | 1,69% | 231,00 |
| 05.05.2026 | 302,95 | 305,00 | 300,30 | 304,50 | 1,40% | 363,00 |
| 04.05.2026 | 300,00 | 302,80 | 299,10 | 300,30 | 0,70% | 130,00 |
| 30.04.2026 | 292,00 | 299,90 | 290,00 | 298,20 | 4,43% | 127,00 |
| 29.04.2026 | 281,80 | 285,55 | 281,80 | 285,55 | 0,88% | 208,00 |
| 28.04.2026 | 281,45 | 283,05 | 279,30 | 283,05 | -1,82% | 1.021,00 |
| 27.04.2026 | 296,75 | 297,50 | 287,80 | 288,30 | -4,25% | 77,00 |
| 24.04.2026 | 297,10 | 301,10 | 297,00 | 301,10 | 2,50% | 40,00 |
| 23.04.2026 | 289,90 | 293,75 | 287,95 | 293,75 | 1,36% | 63,00 |
| 22.04.2026 | 289,45 | 289,80 | 289,35 | 289,80 | 0,10% | 45,00 |
| 21.04.2026 | 289,65 | 289,65 | 289,50 | 289,50 | 1,63% | 27,00 |
| 20.04.2026 | 281,35 | 285,95 | 281,35 | 284,85 | 0,16% | 76,00 |
| 17.04.2026 | 280,00 | 284,65 | 280,00 | 284,40 | 2,78% | 111,00 |
| 16.04.2026 | 275,45 | 277,40 | 274,60 | 276,70 | 0,62% | 47,00 |
| 15.04.2026 | 281,60 | 282,25 | 271,65 | 275,00 | -1,79% | 244,00 |
| 14.04.2026 | 283,20 | 284,80 | 280,00 | 280,00 | 0,39% | 151,00 |
| 13.04.2026 | 275,05 | 279,80 | 274,15 | 278,90 | 0,72% | 1.757,00 |
| 10.04.2026 | 276,85 | 276,90 | 272,90 | 276,90 | 0,76% | 363,00 |
| 09.04.2026 | 273,30 | 276,20 | 272,95 | 274,80 | 0,48% | 37,00 |
| 08.04.2026 | 264,45 | 274,50 | 264,30 | 273,50 | 6,82% | 85,00 |
| 07.04.2026 | 252,75 | 256,05 | 252,75 | 256,05 | 1,97% | 165,00 |
| 02.04.2026 | 246,05 | 254,70 | 245,50 | 251,10 | 0,80% | 218,00 |
| 01.04.2026 | 247,25 | 250,95 | 243,50 | 249,10 | 1,76% | 84,00 |
| 31.03.2026 | 237,95 | 244,80 | 237,95 | 244,80 | 3,27% | 191,00 |
| 30.03.2026 | 237,05 | 237,05 | 237,05 | 237,05 | -1,23% | 1,00 |
| 27.03.2026 | 240,00 | 240,00 | 240,00 | 240,00 | -1,76% | 30,00 |
| 26.03.2026 | 248,50 | 248,50 | 244,30 | 244,30 | -4,94% | 10,00 |
| 25.03.2026 | 262,95 | 262,95 | 257,00 | 257,00 | -0,06% | 78,00 |
| 24.03.2026 | 251,95 | 257,65 | 246,35 | 257,15 | 2,27% | 75,00 |
| 23.03.2026 | 239,85 | 252,90 | 235,60 | 251,45 | 5,28% | 92,00 |
| 20.03.2026 | 246,45 | 248,25 | 238,85 | 238,85 | -2,51% | 404,00 |
| 19.03.2026 | 245,05 | 245,60 | 245,00 | 245,00 | -1,17% | 37,00 |
| 18.03.2026 | 248,85 | 252,20 | 247,90 | 247,90 | -0,08% | 23,00 |
| 17.03.2026 | 248,00 | 248,10 | 248,00 | 248,10 | -0,54% | 63,00 |
| 16.03.2026 | 248,75 | 251,25 | 248,15 | 249,45 | 2,32% | 116,00 |
| 13.03.2026 | 245,20 | 245,20 | 243,80 | 243,80 | -1,91% | 4,00 |
| 12.03.2026 | 243,90 | 248,55 | 243,90 | 248,55 | 1,76% | 20,00 |
| 11.03.2026 | 242,20 | 244,25 | 242,20 | 244,25 | -2,10% | 74,00 |
| 10.03.2026 | 249,45 | 249,50 | 247,00 | 249,50 | 5,43% | 4,00 |
| 09.03.2026 | 237,55 | 237,55 | 236,20 | 236,65 | -1,76% | 50,00 |
| 06.03.2026 | 244,40 | 244,40 | 240,90 | 240,90 | -5,19% | 10,00 |
| 05.03.2026 | 258,55 | 258,55 | 254,10 | 254,10 | -3,95% | 80,00 |
| 04.03.2026 | 264,55 | 264,55 | 264,55 | 264,55 | 1,44% | 9,00 |
| 03.03.2026 | 262,00 | 262,00 | 258,65 | 260,80 | -0,63% | 162,00 |
| 02.03.2026 | 260,05 | 262,45 | 257,95 | 262,45 | 2,12% | 65,00 |
| 27.02.2026 | 260,05 | 260,25 | 256,15 | 257,00 | 1,06% | 191,00 |
| 26.02.2026 | 257,10 | 264,45 | 252,45 | 254,30 | -0,64% | 375,00 |
| 25.02.2026 | 257,10 | 259,55 | 252,35 | 255,95 | 1,45% | 2.578,00 |
| 24.02.2026 | 237,40 | 258,05 | 237,25 | 252,30 | 21,80% | 1.037,00 |
| 23.02.2026 | 205,15 | 207,15 | 204,40 | 207,15 | -0,86% | 33,00 |
| 20.02.2026 | 202,50 | 209,00 | 202,50 | 208,95 | 2,05% | 66,00 |
| 19.02.2026 | 202,85 | 204,75 | 202,85 | 204,75 | 0,17% | 28,00 |
| 18.02.2026 | 199,80 | 205,35 | 199,80 | 204,40 | 3,26% | 141,00 |
| 17.02.2026 | 197,24 | 197,94 | 197,24 | 197,94 | -0,28% | 506,00 |
| 16.02.2026 | 196,28 | 202,60 | 196,28 | 198,50 | -0,03% | 65,00 |
| 13.02.2026 | 193,34 | 198,66 | 192,38 | 198,56 | 1,88% | - |
| 12.02.2026 | 194,90 | 194,90 | 194,90 | 194,90 | -2,29% | 1,00 |
| 11.02.2026 | 196,78 | 200,40 | 196,46 | 199,46 | 1,34% | 170,00 |
| 10.02.2026 | 199,10 | 199,10 | 196,82 | 196,82 | -1,03% | 40,00 |
| 09.02.2026 | 196,02 | 198,86 | 193,06 | 198,86 | 1,86% | 459,00 |
| 06.02.2026 | 187,66 | 195,22 | 187,66 | 195,22 | 4,46% | 102,00 |
| 05.02.2026 | 187,46 | 187,46 | 186,88 | 186,88 | 0,77% | 24,00 |
| 04.02.2026 | 190,96 | 194,00 | 185,46 | 185,46 | -3,03% | 170,00 |
| 03.02.2026 | 193,72 | 194,20 | 191,26 | 191,26 | 0,50% | 413,00 |
| 02.02.2026 | 181,38 | 190,30 | 181,38 | 190,30 | 4,42% | 98,00 |
| 30.01.2026 | 183,46 | 185,00 | 181,98 | 182,24 | -1,76% | 155,00 |
| 29.01.2026 | 184,86 | 185,62 | 184,86 | 185,50 | 1,30% | 29,00 |
| 28.01.2026 | 183,12 | 183,12 | 183,12 | 183,12 | 1,02% | - |
| 27.01.2026 | 181,28 | 182,14 | 181,28 | 181,28 | 0,66% | 22,00 |
| 26.01.2026 | 181,00 | 181,00 | 180,10 | 180,10 | -0,98% | 2,00 |
| 23.01.2026 | 181,88 | 181,88 | 181,88 | 181,88 | -0,71% | - |
| 22.01.2026 | 183,18 | 183,18 | 183,18 | 183,18 | -0,26% | - |
| 21.01.2026 | 182,04 | 184,04 | 182,04 | 183,66 | 0,28% | 56,00 |
| 20.01.2026 | 183,24 | 183,24 | 183,14 | 183,14 | 1,73% | 39,00 |
| 19.01.2026 | 180,52 | 180,52 | 180,02 | 180,02 | -2,05% | 15,00 |
| 16.01.2026 | 183,78 | 183,78 | 183,78 | 183,78 | -1,45% | - |
| 15.01.2026 | 179,50 | 186,48 | 178,50 | 186,48 | 3,84% | 320,00 |
| 14.01.2026 | 177,68 | 179,58 | 177,68 | 179,58 | 0,04% | 32,00 |
| 13.01.2026 | 178,88 | 179,50 | 178,88 | 179,50 | 0,52% | 26,00 |
| 12.01.2026 | 177,08 | 178,66 | 176,84 | 178,58 | 0,17% | 75,00 |
| 09.01.2026 | 178,28 | 178,28 | 178,28 | 178,28 | -2,26% | 20,00 |
| 08.01.2026 | 180,66 | 182,40 | 180,66 | 182,40 | 0,58% | 57,00 |
| 07.01.2026 | 183,62 | 183,62 | 180,80 | 181,34 | -0,64% | 124,00 |
| 06.01.2026 | 179,26 | 182,50 | 179,26 | 182,50 | 1,65% | 35,00 |
| 05.01.2026 | 177,04 | 180,60 | 177,04 | 179,54 | 2,16% | 132,00 |
| 02.01.2026 | 174,50 | 175,84 | 174,50 | 175,74 | 0,53% | 291,00 |
| 30.12.2025 | 174,56 | 176,56 | 174,56 | 174,82 | -0,33% | 35,00 |
| 29.12.2025 | 174,72 | 175,40 | 174,72 | 175,40 | 1,24% | 59,00 |
| 23.12.2025 | 173,26 | 173,26 | 173,26 | 173,26 | -0,03% | 3,00 |
| 22.12.2025 | 174,38 | 174,38 | 172,42 | 173,32 | 1,20% | 28,00 |
| 19.12.2025 | 170,02 | 171,94 | 170,02 | 171,26 | 0,68% | 218,00 |
| 18.12.2025 | 169,64 | 173,00 | 168,78 | 170,10 | 0,89% | 109,00 |
| 17.12.2025 | 174,36 | 174,36 | 168,60 | 168,60 | -3,36% | 67,00 |