238,475€
2,33%
Echtzeit-Aktienkurs Keysight Technologies Inc.
Bid:
Ask:
Aktienkurse zur Keysight Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 234,85 | 241,63 | 234,75 | 238,08 | 2,16% | - |
| 05.11.2026 | 250,70 | 253,00 | 233,00 | 233,05 | -8,25% | 112,00 |
| 04.11.2026 | 272,40 | 273,90 | 250,00 | 254,00 | -7,32% | 167,00 |
| 03.11.2026 | 267,65 | 274,05 | 263,75 | 274,05 | 2,64% | 153,00 |
| 02.11.2026 | 283,80 | 283,80 | 267,00 | 267,00 | -1,60% | 258,00 |
| 30.10.2026 | 285,75 | 285,75 | 271,35 | 271,35 | -9,47% | 63,00 |
| 29.10.2026 | 296,45 | 302,35 | 296,00 | 299,75 | -0,68% | - |
| 28.10.2026 | 303,00 | 303,90 | 301,80 | 301,80 | 0,33% | 61,00 |
| 27.10.2026 | 287,95 | 300,80 | 287,95 | 300,80 | 5,43% | 75,00 |
| 26.10.2026 | 278,65 | 286,00 | 278,65 | 285,30 | 1,58% | 82,00 |
| 23.10.2026 | 277,20 | 282,20 | 274,40 | 280,85 | 0,95% | 41,00 |
| 22.10.2026 | 300,20 | 300,20 | 276,70 | 278,20 | -8,56% | 212,00 |
| 21.10.2026 | 304,65 | 304,65 | 301,65 | 304,25 | 1,96% | 75,00 |
| 20.10.2026 | 296,10 | 298,40 | 294,65 | 298,40 | -1,92% | 144,00 |
| 19.10.2026 | 297,80 | 304,25 | 297,45 | 304,25 | 3,07% | 122,00 |
| 16.10.2026 | 303,40 | 305,05 | 295,20 | 295,20 | -1,30% | 31,00 |
| 15.10.2026 | 314,15 | 316,80 | 289,15 | 299,10 | -6,94% | 388,00 |
| 14.10.2026 | 322,25 | 322,25 | 321,40 | 321,40 | -1,77% | 25,00 |
| 13.10.2026 | 337,60 | 337,60 | 322,20 | 327,20 | -3,35% | 143,00 |
| 12.10.2026 | 343,95 | 343,95 | 338,55 | 338,55 | 0,19% | 96,00 |
| 09.10.2026 | 339,00 | 339,50 | 337,90 | 337,90 | 1,78% | 30,00 |
| 08.10.2026 | 337,55 | 337,55 | 331,95 | 332,00 | -2,38% | 381,00 |
| 07.10.2026 | 347,00 | 347,10 | 338,30 | 340,10 | -1,16% | 89,00 |
| 06.10.2026 | 344,70 | 347,00 | 341,00 | 344,10 | 0,54% | 310,00 |
| 05.10.2026 | 343,95 | 345,15 | 340,85 | 342,25 | 0,00% | 96,00 |
| 02.10.2026 | 331,65 | 344,60 | 331,50 | 342,25 | 2,44% | 240,00 |
| 01.10.2026 | 325,90 | 334,10 | 323,65 | 334,10 | 4,21% | 672,00 |
| 30.09.2026 | 318,60 | 320,60 | 318,60 | 320,60 | 1,42% | 30,00 |
| 29.09.2026 | 314,45 | 319,75 | 311,75 | 316,10 | 0,48% | 708,00 |
| 28.09.2026 | 311,50 | 314,70 | 311,50 | 314,60 | -1,22% | 34,00 |
| 25.09.2026 | 315,00 | 320,50 | 315,00 | 318,50 | 1,47% | 120,00 |
| 24.09.2026 | 308,05 | 313,90 | 307,70 | 313,90 | 2,28% | 96,00 |
| 23.09.2026 | 304,60 | 306,90 | 300,65 | 306,90 | 2,90% | 154,00 |
| 22.09.2026 | 298,25 | 298,25 | 298,25 | 298,25 | 0,44% | 11,00 |
| 21.09.2026 | 296,40 | 296,95 | 294,80 | 296,95 | 2,88% | 57,00 |
| 18.09.2026 | 291,95 | 291,95 | 288,65 | 288,65 | -1,52% | 2,00 |
| 17.09.2026 | 291,00 | 293,10 | 291,00 | 293,10 | 5,58% | 23,00 |
| 16.09.2026 | 271,25 | 277,60 | 271,25 | 277,60 | 1,35% | 2,00 |
| 15.09.2026 | 275,00 | 275,25 | 271,25 | 273,90 | -3,04% | 27,00 |
| 14.09.2026 | 287,55 | 290,20 | 277,45 | 282,50 | -2,58% | 13,00 |
| 11.09.2026 | 281,58 | 291,00 | 281,38 | 289,98 | 3,29% | - |
| 10.09.2026 | 282,70 | 283,80 | 280,75 | 280,75 | -1,51% | 163,00 |
| 09.09.2026 | 286,35 | 286,35 | 285,05 | 285,05 | -0,24% | 60,00 |
| 08.09.2026 | 280,75 | 285,75 | 279,65 | 285,75 | 0,92% | 121,00 |
| 07.09.2026 | 283,65 | 283,65 | 283,15 | 283,15 | 1,20% | 3,00 |
| 04.09.2026 | 279,65 | 279,80 | 279,65 | 279,80 | 1,45% | 11,00 |
| 03.09.2026 | 275,80 | 275,80 | 275,80 | 275,80 | -0,25% | 3,00 |
| 02.09.2026 | 274,00 | 276,50 | 273,95 | 276,50 | 0,29% | 36,00 |
| 01.09.2026 | 279,90 | 279,90 | 275,70 | 275,70 | -0,04% | 7,00 |
| 31.08.2026 | 274,95 | 275,80 | 274,15 | 275,80 | -0,34% | 70,00 |
| 28.08.2026 | 279,75 | 279,75 | 276,75 | 276,75 | -0,25% | 157,00 |
| 27.08.2026 | 280,70 | 280,70 | 275,60 | 277,45 | -0,88% | 96,00 |
| 26.08.2026 | 273,00 | 279,90 | 272,25 | 279,90 | 4,01% | 15,00 |
| 25.08.2026 | 266,45 | 269,10 | 266,45 | 269,10 | 0,39% | 7,00 |
| 24.08.2026 | 270,05 | 270,05 | 264,60 | 268,05 | 0,24% | 35,00 |
| 21.08.2026 | 273,10 | 273,10 | 267,00 | 267,40 | -0,96% | 53,00 |
| 20.08.2026 | 276,40 | 276,40 | 270,00 | 270,00 | -1,04% | 143,00 |
| 19.08.2026 | 299,00 | 303,15 | 272,75 | 272,85 | -6,77% | 366,00 |
| 18.08.2026 | 308,05 | 308,05 | 288,00 | 292,65 | -6,08% | 136,00 |
| 17.08.2026 | 311,25 | 315,00 | 310,15 | 311,60 | 1,53% | 690,00 |
| 14.08.2026 | 307,65 | 307,65 | 306,90 | 306,90 | -0,95% | 27,00 |
| 13.08.2026 | 311,15 | 311,15 | 305,45 | 309,85 | 1,21% | 243,00 |
| 12.08.2026 | 297,75 | 306,15 | 297,75 | 306,15 | 3,48% | 221,00 |
| 11.08.2026 | 289,50 | 295,85 | 289,50 | 295,85 | 0,77% | 39,00 |
| 10.08.2026 | 297,10 | 297,30 | 293,60 | 293,60 | -1,19% | 16,00 |
| 07.08.2026 | 294,70 | 297,15 | 294,70 | 297,15 | 1,94% | 43,00 |
| 06.08.2026 | 289,20 | 291,50 | 289,20 | 291,50 | -0,77% | 7,00 |
| 05.08.2026 | 297,00 | 297,10 | 293,75 | 293,75 | -0,31% | 57,00 |
| 04.08.2026 | 280,20 | 294,65 | 280,20 | 294,65 | 5,67% | 152,00 |
| 03.08.2026 | 280,45 | 280,45 | 275,75 | 278,85 | -0,18% | 68,00 |
| 31.07.2026 | 279,35 | 279,35 | 279,35 | 279,35 | 8,28% | 11,00 |
| 30.07.2026 | 257,95 | 258,00 | 257,95 | 258,00 | -0,29% | 31,00 |
| 29.07.2026 | 266,70 | 266,70 | 258,75 | 258,75 | -3,42% | 151,00 |
| 28.07.2026 | 274,10 | 276,00 | 260,60 | 267,90 | -0,78% | 152,00 |
| 27.07.2026 | 285,15 | 285,15 | 270,00 | 270,00 | -4,31% | 19,00 |
| 24.07.2026 | 282,05 | 282,15 | 281,85 | 282,15 | -1,57% | 38,00 |
| 23.07.2026 | 285,20 | 288,25 | 285,20 | 286,65 | 0,86% | 39,00 |
| 22.07.2026 | 283,60 | 284,20 | 283,40 | 284,20 | -1,52% | 69,00 |
| 21.07.2026 | 284,95 | 288,60 | 284,95 | 288,60 | 3,37% | 21,00 |
| 20.07.2026 | 276,60 | 282,13 | 276,52 | 279,20 | 2,99% | - |
| 17.07.2026 | 267,50 | 271,10 | 267,50 | 271,10 | -1,42% | 3,00 |
| 16.07.2026 | 278,15 | 278,15 | 275,00 | 275,00 | -2,10% | 16,00 |
| 15.07.2026 | 288,20 | 288,20 | 280,90 | 280,90 | -0,78% | 10,00 |
| 14.07.2026 | 282,95 | 283,10 | 282,95 | 283,10 | 0,11% | 45,00 |
| 13.07.2026 | 278,00 | 284,00 | 278,00 | 282,80 | -0,12% | 57,00 |
| 10.07.2026 | 281,70 | 283,15 | 281,70 | 283,15 | 0,71% | 45,00 |
| 09.07.2026 | 276,80 | 281,15 | 276,80 | 281,15 | 1,90% | 124,00 |
| 08.07.2026 | 271,25 | 275,90 | 265,55 | 275,90 | 1,71% | 79,00 |
| 07.07.2026 | 279,00 | 279,00 | 268,85 | 271,25 | -2,46% | 82,00 |
| 06.07.2026 | 274,90 | 278,10 | 274,90 | 278,10 | 1,07% | 7,00 |
| 03.07.2026 | 275,35 | 277,50 | 275,15 | 275,15 | -1,61% | 59,00 |
| 02.07.2026 | 294,65 | 294,65 | 279,65 | 279,65 | -6,72% | 54,00 |
| 01.07.2026 | 307,00 | 307,00 | 296,15 | 299,80 | -2,44% | 140,00 |
| 30.06.2026 | 300,95 | 307,30 | 300,40 | 307,30 | 3,21% | 43,00 |
| 29.06.2026 | 293,85 | 297,75 | 291,15 | 297,75 | -0,28% | 27,00 |
| 26.06.2026 | 309,65 | 314,05 | 297,35 | 298,60 | -5,72% | 46,00 |
| 25.06.2026 | 324,05 | 324,45 | 316,70 | 316,70 | 2,16% | 146,00 |
| 24.06.2026 | 310,00 | 310,00 | 310,00 | 310,00 | 0,15% | 10,00 |
| 23.06.2026 | 326,00 | 326,00 | 309,55 | 309,55 | -4,97% | 62,00 |
| 22.06.2026 | 317,10 | 328,15 | 317,10 | 325,75 | 2,71% | 301,00 |