238,525€
2,75%
Echtzeit-Aktienkurs Keysight Technologies Inc.
Bid:
Ask:
Aktienkurse zur Keysight Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 234,75 | 240,93 | 233,40 | 238,55 | 2,79% | 30,00 |
| 05.11.2026 | 251,23 | 253,60 | 229,98 | 232,08 | -8,30% | - |
| 04.11.2026 | 271,27 | 274,98 | 248,27 | 253,08 | -7,18% | - |
| 03.11.2026 | 266,42 | 278,85 | 262,85 | 272,65 | 2,07% | 405,00 |
| 02.11.2026 | 276,85 | 284,55 | 266,73 | 267,13 | -3,31% | 2.400,00 |
| 30.10.2026 | 288,50 | 288,65 | 269,55 | 276,27 | -5,54% | - |
| 29.10.2026 | 299,58 | 302,35 | 292,17 | 292,48 | -2,68% | - |
| 28.10.2026 | 300,73 | 306,02 | 299,50 | 300,52 | -0,39% | - |
| 27.10.2026 | 290,67 | 302,13 | 290,42 | 301,70 | 3,51% | - |
| 26.10.2026 | 280,15 | 293,52 | 280,00 | 291,48 | 3,70% | 402,00 |
| 23.10.2026 | 277,73 | 283,52 | 272,80 | 281,08 | 1,22% | - |
| 22.10.2026 | 298,85 | 299,75 | 276,10 | 277,70 | -8,63% | 50,00 |
| 21.10.2026 | 303,63 | 306,23 | 299,33 | 303,92 | 2,20% | - |
| 20.10.2026 | 297,88 | 301,88 | 290,70 | 297,38 | -0,68% | - |
| 19.10.2026 | 299,15 | 307,23 | 298,75 | 299,40 | 1,62% | - |
| 16.10.2026 | 305,35 | 305,50 | 294,20 | 294,63 | -3,42% | 376,00 |
| 15.10.2026 | 315,48 | 317,30 | 288,20 | 305,05 | -4,87% | 168,00 |
| 14.10.2026 | 329,95 | 333,55 | 319,98 | 320,65 | -2,99% | 1.600,00 |
| 13.10.2026 | 334,20 | 334,98 | 322,55 | 330,52 | -2,42% | - |
| 12.10.2026 | 342,60 | 342,73 | 336,73 | 338,73 | -0,86% | - |
| 09.10.2026 | 335,38 | 342,27 | 332,95 | 341,67 | 2,31% | - |
| 08.10.2026 | 339,95 | 340,27 | 330,52 | 333,98 | -2,20% | - |
| 07.10.2026 | 345,25 | 346,30 | 335,55 | 341,48 | -0,91% | - |
| 06.10.2026 | 343,02 | 346,52 | 341,13 | 344,63 | 0,69% | 1.365,00 |
| 05.10.2026 | 343,45 | 347,10 | 339,88 | 342,27 | 0,20% | 2.245,00 |
| 02.10.2026 | 333,52 | 344,45 | 332,90 | 341,60 | 2,67% | - |
| 01.10.2026 | 326,88 | 335,42 | 322,17 | 332,73 | 3,51% | 48,00 |
| 30.09.2026 | 317,85 | 323,75 | 315,58 | 321,45 | 1,12% | - |
| 29.09.2026 | 315,27 | 321,27 | 313,52 | 317,90 | 0,43% | 3.400,00 |
| 28.09.2026 | 315,75 | 319,48 | 311,38 | 316,52 | -0,41% | 990,00 |
| 25.09.2026 | 315,45 | 321,92 | 311,52 | 317,83 | 1,11% | 500,00 |
| 24.09.2026 | 309,25 | 315,27 | 302,50 | 314,33 | 1,28% | - |
| 23.09.2026 | 303,70 | 310,38 | 299,45 | 310,35 | 2,32% | - |
| 22.09.2026 | 298,38 | 304,45 | 296,30 | 303,30 | 1,68% | - |
| 21.09.2026 | 293,70 | 299,05 | 292,17 | 298,27 | 2,25% | - |
| 18.09.2026 | 289,75 | 293,02 | 288,20 | 291,73 | 1,01% | - |
| 17.09.2026 | 282,20 | 294,33 | 282,00 | 288,80 | 2,86% | - |
| 16.09.2026 | 272,17 | 281,55 | 271,98 | 280,77 | 3,22% | - |
| 15.09.2026 | 273,98 | 276,25 | 269,90 | 272,02 | -0,26% | - |
| 14.09.2026 | 289,17 | 289,90 | 272,17 | 272,73 | -6,61% | 4.250,00 |
| 11.09.2026 | 281,38 | 292,45 | 281,23 | 292,02 | 4,15% | - |
| 10.09.2026 | 284,70 | 285,38 | 279,85 | 280,40 | -1,49% | - |
| 09.09.2026 | 287,42 | 289,65 | 282,85 | 284,65 | -0,77% | - |
| 08.09.2026 | 281,92 | 287,10 | 279,27 | 286,85 | 1,93% | - |
| 07.09.2026 | 282,20 | 282,73 | 280,80 | 281,42 | -0,04% | - |
| 04.09.2026 | 278,27 | 284,00 | 277,85 | 281,55 | 1,53% | 665,00 |
| 03.09.2026 | 277,33 | 278,70 | 269,90 | 277,30 | -0,09% | - |
| 02.09.2026 | 275,05 | 277,85 | 270,70 | 277,55 | 0,73% | - |
| 01.09.2026 | 278,52 | 278,65 | 272,50 | 275,55 | -0,93% | - |
| 31.08.2026 | 275,80 | 280,02 | 273,10 | 278,15 | 0,83% | - |
| 28.08.2026 | 278,38 | 279,90 | 274,60 | 275,85 | -1,45% | - |
| 27.08.2026 | 281,08 | 282,08 | 274,15 | 279,90 | 1,33% | - |
| 26.08.2026 | 274,15 | 280,65 | 272,13 | 276,23 | 0,74% | - |
| 25.08.2026 | 267,88 | 274,70 | 267,40 | 274,20 | 2,94% | - |
| 24.08.2026 | 268,88 | 269,88 | 263,13 | 266,38 | -1,60% | - |
| 21.08.2026 | 271,27 | 275,50 | 265,92 | 270,70 | -0,19% | - |
| 20.08.2026 | 274,58 | 276,17 | 268,33 | 271,23 | -0,97% | 500,00 |
| 19.08.2026 | 301,08 | 303,58 | 269,65 | 273,88 | -7,02% | 400,00 |
| 18.08.2026 | 309,27 | 309,75 | 287,50 | 294,55 | -5,52% | - |
| 17.08.2026 | 310,33 | 316,17 | 309,13 | 311,75 | 0,80% | - |
| 14.08.2026 | 306,52 | 311,70 | 302,95 | 309,27 | 0,78% | - |
| 13.08.2026 | 307,98 | 310,15 | 304,33 | 306,88 | -0,06% | 414,00 |
| 12.08.2026 | 298,70 | 309,30 | 298,52 | 307,05 | 3,07% | - |
| 11.08.2026 | 291,08 | 299,67 | 290,50 | 297,90 | 2,47% | 666,00 |
| 10.08.2026 | 295,80 | 297,92 | 290,73 | 290,73 | -1,42% | - |
| 07.08.2026 | 292,75 | 298,15 | 290,75 | 294,90 | 0,83% | - |
| 06.08.2026 | 290,70 | 296,52 | 287,25 | 292,48 | 0,52% | - |
| 05.08.2026 | 296,85 | 296,90 | 290,70 | 290,98 | -1,73% | - |
| 04.08.2026 | 281,48 | 298,15 | 280,45 | 296,10 | 5,84% | - |
| 03.08.2026 | 279,05 | 281,77 | 271,27 | 279,75 | 1,01% | - |
| 31.07.2026 | 275,20 | 286,25 | 273,70 | 276,95 | 2,09% | - |
| 30.07.2026 | 258,50 | 272,77 | 257,13 | 271,27 | 4,61% | - |
| 29.07.2026 | 266,40 | 270,02 | 258,30 | 259,33 | -3,29% | - |
| 28.07.2026 | 272,95 | 275,50 | 259,90 | 268,15 | -2,76% | - |
| 27.07.2026 | 283,52 | 284,33 | 268,95 | 275,75 | -1,60% | - |
| 24.07.2026 | 284,80 | 286,55 | 277,45 | 280,23 | -1,92% | - |
| 23.07.2026 | 284,30 | 292,63 | 282,98 | 285,73 | -0,53% | - |
| 22.07.2026 | 286,25 | 290,58 | 281,20 | 287,25 | -0,19% | - |
| 21.07.2026 | 278,25 | 288,92 | 277,63 | 287,80 | 4,65% | - |
| 20.07.2026 | 276,42 | 282,13 | 274,45 | 275,02 | -0,34% | 364,00 |
| 17.07.2026 | 269,20 | 278,48 | 263,30 | 275,98 | 0,92% | - |
| 16.07.2026 | 281,27 | 281,83 | 271,55 | 273,45 | -2,81% | 21,00 |
| 15.07.2026 | 287,13 | 288,35 | 276,60 | 281,35 | -1,30% | 100,00 |
| 14.07.2026 | 283,27 | 291,95 | 281,65 | 285,05 | 1,17% | - |
| 13.07.2026 | 281,50 | 289,88 | 279,85 | 281,75 | -0,13% | 1.560,00 |
| 10.07.2026 | 280,75 | 283,77 | 278,70 | 282,13 | 0,22% | 320,00 |
| 09.07.2026 | 279,02 | 288,10 | 278,42 | 281,50 | 1,44% | 85,00 |
| 08.07.2026 | 270,40 | 278,00 | 264,02 | 277,50 | 2,50% | - |
| 07.07.2026 | 277,17 | 278,17 | 268,25 | 270,73 | -3,20% | 800,00 |
| 06.07.2026 | 275,83 | 287,75 | 275,42 | 279,67 | 1,20% | 800,00 |
| 03.07.2026 | 276,80 | 277,65 | 276,08 | 276,35 | 0,66% | - |
| 02.07.2026 | 294,45 | 295,63 | 272,42 | 274,55 | -6,94% | - |
| 01.07.2026 | 306,08 | 306,23 | 294,15 | 295,02 | -3,70% | - |
| 30.06.2026 | 299,90 | 310,95 | 297,00 | 306,35 | 2,88% | 40,00 |
| 29.06.2026 | 293,27 | 300,00 | 288,17 | 297,77 | 1,78% | 500,00 |
| 26.06.2026 | 312,13 | 314,77 | 292,08 | 292,58 | -7,61% | - |
| 25.06.2026 | 315,13 | 323,52 | 312,38 | 316,67 | 2,38% | 600,00 |
| 24.06.2026 | 312,02 | 316,60 | 307,45 | 309,33 | -0,18% | 44,00 |
| 23.06.2026 | 324,00 | 324,00 | 308,75 | 309,88 | -5,20% | - |
| 22.06.2026 | 316,23 | 327,35 | 316,20 | 326,88 | 3,35% | 60,00 |