278,475€
0,93%
Echtzeit-Aktienkurs Keysight Technologies Inc.
Bid:
Ask:
Aktienkurse zur Keysight Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.06.2026 | 317,15 | 317,15 | 317,15 | 317,15 | -0,47% | 6,00 |
| 18.06.2026 | 312,25 | 318,65 | 311,60 | 318,65 | 4,34% | 49,00 |
| 17.06.2026 | 302,75 | 305,40 | 300,80 | 305,40 | 0,13% | 164,00 |
| 16.06.2026 | 306,15 | 309,25 | 305,00 | 305,00 | -1,29% | 12,00 |
| 15.06.2026 | 309,55 | 310,70 | 303,80 | 309,00 | 2,13% | 26,00 |
| 12.06.2026 | 295,05 | 302,55 | 295,05 | 302,55 | 4,33% | 51,00 |
| 11.06.2026 | 282,85 | 290,00 | 282,40 | 290,00 | 2,80% | 222,00 |
| 10.06.2026 | 283,85 | 287,15 | 282,10 | 282,10 | 0,09% | 207,00 |
| 09.06.2026 | 286,10 | 286,10 | 278,20 | 281,85 | -2,39% | 29,00 |
| 08.06.2026 | 289,80 | 290,20 | 286,00 | 288,75 | 1,57% | 85,00 |
| 05.06.2026 | 293,20 | 293,20 | 284,30 | 284,30 | -3,82% | 32,00 |
| 04.06.2026 | 302,55 | 304,65 | 293,70 | 295,60 | -2,26% | 97,00 |
| 03.06.2026 | 296,55 | 304,50 | 295,65 | 302,45 | 1,19% | 491,00 |
| 02.06.2026 | 281,55 | 299,45 | 281,55 | 298,90 | 5,82% | 285,00 |
| 01.06.2026 | 292,75 | 292,75 | 282,25 | 282,45 | -0,69% | 496,00 |
| 29.05.2026 | 289,85 | 290,15 | 284,40 | 284,40 | -2,44% | 221,00 |
| 28.05.2026 | 299,85 | 301,00 | 288,45 | 291,50 | -1,97% | 168,00 |
| 27.05.2026 | 307,35 | 311,45 | 297,10 | 297,35 | -2,49% | 254,00 |
| 26.05.2026 | 302,95 | 305,15 | 300,00 | 304,95 | 0,20% | 79,00 |
| 25.05.2026 | 303,55 | 304,35 | 303,00 | 304,35 | 2,60% | 68,00 |
| 22.05.2026 | 293,75 | 296,65 | 290,00 | 296,65 | 2,43% | 309,00 |
| 21.05.2026 | 295,10 | 299,15 | 287,15 | 289,60 | 0,63% | 410,00 |
| 20.05.2026 | 300,85 | 301,60 | 287,80 | 287,80 | -3,34% | 580,00 |
| 19.05.2026 | 294,40 | 297,75 | 284,45 | 297,75 | 2,92% | 174,00 |
| 18.05.2026 | 300,00 | 303,15 | 289,30 | 289,30 | -4,52% | 92,00 |
| 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 |