182,600€
-1,02%
Echtzeit-Aktienkurs Keysight Technologies Inc.
Bid:
Ask:
Aktienkurse zur Keysight Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 183,80 | 186,08 | 181,38 | 182,60 | -1,20% | 90,00 |
| 29.01.2026 | 185,45 | 187,95 | 182,61 | 184,82 | -0,20% | - |
| 28.01.2026 | 183,22 | 185,96 | 181,70 | 185,19 | 2,29% | - |
| 27.01.2026 | 181,57 | 182,42 | 178,46 | 181,05 | 0,34% | - |
| 26.01.2026 | 179,19 | 181,63 | 178,47 | 180,43 | 0,48% | - |
| 23.01.2026 | 183,97 | 184,21 | 179,56 | 179,56 | -2,01% | - |
| 22.01.2026 | 185,89 | 187,63 | 182,62 | 183,24 | -1,17% | - |
| 21.01.2026 | 181,21 | 185,42 | 179,97 | 185,40 | 2,53% | 2.050,00 |
| 20.01.2026 | 179,46 | 183,42 | 175,77 | 180,83 | 0,22% | - |
| 19.01.2026 | 181,97 | 182,25 | 179,43 | 180,43 | -2,27% | - |
| 16.01.2026 | 185,65 | 185,89 | 183,20 | 184,63 | -0,14% | - |
| 15.01.2026 | 180,28 | 187,90 | 179,11 | 184,88 | 2,77% | 69,00 |
| 14.01.2026 | 179,40 | 182,10 | 178,05 | 179,89 | 0,08% | - |
| 13.01.2026 | 178,76 | 180,96 | 178,30 | 179,74 | 0,44% | 312,00 |
| 12.01.2026 | 176,22 | 179,41 | 175,37 | 178,96 | 0,28% | 504,00 |
| 09.01.2026 | 177,44 | 180,97 | 177,18 | 178,46 | 0,62% | - |
| 08.01.2026 | 180,86 | 182,75 | 176,08 | 177,36 | -2,39% | - |
| 07.01.2026 | 182,26 | 183,36 | 180,46 | 181,70 | -0,41% | - |
| 06.01.2026 | 178,48 | 183,37 | 176,64 | 182,44 | 2,54% | - |
| 05.01.2026 | 177,64 | 181,06 | 176,68 | 177,92 | 1,02% | - |
| 02.01.2026 | 173,10 | 176,57 | 173,02 | 176,12 | 0,94% | - |
| 30.12.2025 | 175,41 | 175,83 | 174,48 | 174,48 | -0,80% | - |
| 29.12.2025 | 174,86 | 175,98 | 173,81 | 175,89 | 0,90% | - |
| 23.12.2025 | 172,85 | 174,51 | 172,21 | 174,32 | 0,55% | - |
| 22.12.2025 | 173,59 | 174,60 | 172,83 | 173,37 | 1,04% | - |
| 19.12.2025 | 170,70 | 173,82 | 170,12 | 171,58 | 1,20% | - |
| 18.12.2025 | 169,87 | 172,80 | 168,96 | 169,54 | 0,85% | - |
| 17.12.2025 | 174,99 | 176,37 | 167,44 | 168,11 | -3,50% | - |
| 16.12.2025 | 175,17 | 176,37 | 173,13 | 174,20 | -1,28% | - |
| 15.12.2025 | 178,46 | 179,88 | 175,88 | 176,45 | -0,54% | - |
| 12.12.2025 | 182,20 | 182,84 | 177,30 | 177,40 | -2,81% | - |
| 11.12.2025 | 181,24 | 182,53 | 179,67 | 182,52 | 0,53% | - |
| 10.12.2025 | 180,89 | 182,50 | 180,07 | 181,55 | 0,31% | - |
| 09.12.2025 | 180,11 | 182,40 | 179,74 | 180,98 | 0,67% | - |
| 08.12.2025 | 180,91 | 182,31 | 179,03 | 179,77 | -0,34% | - |
| 05.12.2025 | 180,28 | 181,71 | 178,16 | 180,38 | 1,92% | - |
| 04.12.2025 | 176,68 | 179,99 | 176,07 | 176,98 | 0,05% | 35,00 |
| 03.12.2025 | 173,33 | 177,21 | 171,19 | 176,90 | 1,90% | - |
| 02.12.2025 | 170,00 | 173,92 | 169,68 | 173,60 | 2,27% | 238,00 |
| 01.12.2025 | 169,14 | 171,00 | 167,10 | 169,74 | 0,17% | - |
| 28.11.2025 | 168,67 | 171,91 | 167,21 | 169,46 | 0,26% | - |
| 27.11.2025 | 169,19 | 169,38 | 167,52 | 169,02 | 0,11% | 13,00 |
| 26.11.2025 | 170,36 | 170,45 | 166,57 | 168,84 | 0,78% | - |
| 25.11.2025 | 175,56 | 176,12 | 163,18 | 167,54 | 8,75% | - |
| 24.11.2025 | 151,73 | 156,23 | 149,09 | 154,06 | 5,25% | - |
| 21.11.2025 | 147,13 | 150,70 | 145,32 | 146,38 | -1,27% | 350,00 |
| 20.11.2025 | 154,30 | 155,22 | 147,94 | 148,27 | -2,44% | - |
| 19.11.2025 | 150,59 | 153,07 | 148,28 | 151,98 | 0,68% | - |
| 18.11.2025 | 149,85 | 151,58 | 148,55 | 150,95 | -0,21% | - |
| 17.11.2025 | 155,08 | 157,02 | 149,64 | 151,27 | -1,58% | - |
| 14.11.2025 | 152,89 | 155,76 | 150,54 | 153,70 | 0,26% | - |
| 13.11.2025 | 159,38 | 159,42 | 152,39 | 153,30 | -3,35% | - |
| 12.11.2025 | 158,40 | 160,54 | 154,99 | 158,62 | 1,10% | - |
| 11.11.2025 | 158,58 | 159,92 | 156,43 | 156,90 | -1,58% | - |
| 10.11.2025 | 158,39 | 159,96 | 157,61 | 159,42 | 2,28% | - |
| 07.11.2025 | 160,89 | 160,99 | 152,92 | 155,86 | -3,20% | - |
| 06.11.2025 | 161,19 | 162,34 | 158,07 | 161,02 | -0,86% | - |
| 05.11.2025 | 155,57 | 163,00 | 154,95 | 162,42 | 4,12% | - |
| 04.11.2025 | 159,46 | 160,16 | 155,61 | 155,99 | -3,80% | - |
| 03.11.2025 | 158,92 | 162,53 | 157,97 | 162,16 | 7,50% | - |
| 31.10.2025 | 151,79 | 160,06 | 150,84 | 150,84 | -0,49% | - |
| 30.10.2025 | 146,81 | 152,77 | 146,18 | 151,58 | 4,31% | - |
| 29.10.2025 | 146,93 | 149,02 | 145,29 | 145,31 | -0,42% | - |
| 28.10.2025 | 143,82 | 146,35 | 141,87 | 145,92 | 1,42% | - |
| 27.10.2025 | 147,28 | 147,56 | 139,91 | 143,88 | -1,63% | - |
| 24.10.2025 | 145,69 | 147,41 | 144,85 | 146,26 | 1,02% | - |
| 23.10.2025 | 142,30 | 145,04 | 141,42 | 144,79 | 2,27% | - |
| 22.10.2025 | 144,19 | 144,67 | 140,67 | 141,57 | -1,88% | - |
| 21.10.2025 | 141,60 | 145,38 | 140,95 | 144,28 | 1,94% | - |
| 20.10.2025 | 139,70 | 142,32 | 139,44 | 141,54 | 1,68% | - |
| 17.10.2025 | 137,56 | 139,88 | 136,42 | 139,20 | 0,30% | - |
| 16.10.2025 | 141,62 | 142,47 | 138,11 | 138,79 | -1,72% | - |
| 15.10.2025 | 142,56 | 144,06 | 140,36 | 141,22 | -0,21% | - |
| 14.10.2025 | 139,81 | 143,23 | 138,96 | 141,52 | 0,03% | - |
| 13.10.2025 | 139,68 | 142,21 | 138,83 | 141,48 | 0,07% | - |
| 10.10.2025 | 146,50 | 147,83 | 136,72 | 141,38 | -4,15% | 85,00 |
| 09.10.2025 | 148,02 | 148,84 | 146,31 | 147,50 | -0,65% | 2,00 |
| 08.10.2025 | 146,46 | 148,87 | 145,50 | 148,46 | 1,92% | - |
| 07.10.2025 | 148,17 | 149,73 | 145,12 | 145,66 | -1,55% | - |
| 06.10.2025 | 148,57 | 150,45 | 147,85 | 147,96 | 0,19% | - |
| 03.10.2025 | 149,54 | 150,52 | 147,68 | 147,68 | -1,05% | - |
| 02.10.2025 | 147,87 | 149,46 | 147,69 | 149,24 | 0,92% | - |
| 01.10.2025 | 148,07 | 148,52 | 146,68 | 147,88 | 0,83% | - |
| 30.09.2025 | 147,67 | 149,40 | 146,66 | 146,66 | -0,81% | 50,00 |
| 29.09.2025 | 148,35 | 149,25 | 147,55 | 147,86 | -0,27% | - |
| 26.09.2025 | 147,53 | 148,83 | 146,87 | 148,26 | 0,61% | - |
| 25.09.2025 | 148,50 | 148,77 | 146,13 | 147,36 | -0,91% | - |
| 24.09.2025 | 151,04 | 152,01 | 148,48 | 148,72 | -1,33% | - |
| 23.09.2025 | 150,70 | 152,69 | 150,37 | 150,72 | 0,43% | - |
| 22.09.2025 | 151,65 | 151,65 | 148,69 | 150,08 | -1,10% | - |
| 19.09.2025 | 150,54 | 151,91 | 149,16 | 151,75 | 0,86% | - |
| 18.09.2025 | 147,43 | 150,96 | 147,08 | 150,46 | 2,56% | - |
| 17.09.2025 | 145,12 | 147,32 | 144,85 | 146,71 | 1,11% | - |
| 16.09.2025 | 145,94 | 146,14 | 144,48 | 145,10 | -0,49% | - |
| 15.09.2025 | 145,54 | 147,03 | 144,91 | 145,82 | -0,25% | - |
| 12.09.2025 | 147,13 | 147,13 | 145,99 | 146,19 | -0,29% | - |
| 11.09.2025 | 145,66 | 147,50 | 144,77 | 146,62 | 1,17% | - |
| 10.09.2025 | 144,73 | 145,11 | 144,57 | 144,92 | 0,88% | - |
| 09.09.2025 | 143,75 | 144,62 | 142,89 | 143,66 | 0,56% | - |
| 08.09.2025 | 143,59 | 143,94 | 141,82 | 142,86 | 0,42% | - |