300,475€
-2,88%
Echtzeit-Aktienkurs Keysight Technologies Inc.
Bid:
Ask:
Aktienkurse zur Keysight Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 306,95 | 308,00 | 299,83 | 300,48 | -2,88% | - |
| 14.05.2026 | 309,70 | 311,98 | 307,00 | 309,40 | 0,31% | - |
| 13.05.2026 | 309,45 | 314,85 | 307,05 | 308,45 | 0,09% | - |
| 12.05.2026 | 310,00 | 310,80 | 300,35 | 308,17 | -0,95% | - |
| 11.05.2026 | 305,33 | 314,02 | 304,58 | 311,13 | 1,72% | - |
| 08.05.2026 | 303,75 | 308,95 | 301,73 | 305,85 | 1,05% | 975,00 |
| 07.05.2026 | 312,02 | 313,77 | 300,33 | 302,67 | -2,88% | - |
| 06.05.2026 | 305,83 | 312,13 | 304,02 | 311,65 | 2,42% | 173,00 |
| 05.05.2026 | 301,52 | 306,10 | 301,08 | 304,27 | 1,26% | - |
| 04.05.2026 | 300,05 | 305,20 | 297,20 | 300,50 | 0,64% | - |
| 30.04.2026 | 291,10 | 300,50 | 289,25 | 298,58 | 3,92% | - |
| 29.04.2026 | 285,35 | 288,50 | 283,05 | 287,33 | 1,26% | 1.120,00 |
| 28.04.2026 | 290,00 | 292,08 | 277,52 | 283,75 | -2,34% | - |
| 27.04.2026 | 296,13 | 297,02 | 283,67 | 290,55 | -1,83% | - |
| 24.04.2026 | 298,60 | 301,05 | 294,88 | 295,98 | -0,22% | 560,00 |
| 23.04.2026 | 288,55 | 297,73 | 287,75 | 296,63 | 2,43% | - |
| 22.04.2026 | 290,77 | 293,25 | 289,23 | 289,60 | 0,09% | 260,00 |
| 21.04.2026 | 285,30 | 290,92 | 284,52 | 289,35 | 1,78% | - |
| 20.04.2026 | 282,65 | 285,80 | 282,15 | 284,30 | 0,26% | 280,00 |
| 17.04.2026 | 279,88 | 286,33 | 279,67 | 283,55 | 1,28% | - |
| 16.04.2026 | 276,40 | 280,40 | 274,58 | 279,98 | 1,55% | - |
| 15.04.2026 | 280,02 | 281,13 | 271,50 | 275,70 | -1,61% | - |
| 14.04.2026 | 282,38 | 283,60 | 277,90 | 280,23 | -0,45% | 270,00 |
| 13.04.2026 | 276,05 | 281,50 | 274,02 | 281,50 | 2,09% | 230,00 |
| 10.04.2026 | 275,95 | 277,48 | 273,40 | 275,75 | 0,20% | - |
| 09.04.2026 | 272,52 | 276,60 | 271,27 | 275,20 | 0,93% | 2.108,00 |
| 08.04.2026 | 265,90 | 275,40 | 265,40 | 272,67 | 5,17% | - |
| 07.04.2026 | 253,52 | 259,30 | 250,35 | 259,27 | 2,66% | 441,00 |
| 02.04.2026 | 246,77 | 256,38 | 241,98 | 252,55 | 0,91% | - |
| 01.04.2026 | 245,33 | 253,55 | 244,55 | 250,27 | 2,45% | - |
| 31.03.2026 | 236,60 | 245,23 | 236,15 | 244,30 | 3,98% | - |
| 30.03.2026 | 243,25 | 249,23 | 232,73 | 234,95 | -2,86% | - |
| 27.03.2026 | 244,68 | 245,88 | 239,73 | 241,88 | -0,92% | - |
| 26.03.2026 | 252,58 | 252,68 | 243,25 | 244,13 | -2,76% | - |
| 25.03.2026 | 257,75 | 262,55 | 251,05 | 251,05 | -2,73% | - |
| 24.03.2026 | 249,30 | 260,13 | 247,30 | 258,10 | 3,75% | - |
| 23.03.2026 | 237,05 | 253,02 | 236,25 | 248,77 | 3,60% | - |
| 20.03.2026 | 250,10 | 252,00 | 238,88 | 240,13 | -3,87% | - |
| 19.03.2026 | 247,48 | 252,52 | 241,90 | 249,80 | 1,05% | - |
| 18.03.2026 | 251,15 | 251,93 | 246,63 | 247,20 | -0,68% | 70,00 |
| 17.03.2026 | 247,98 | 250,30 | 246,20 | 248,90 | 0,20% | - |
| 16.03.2026 | 246,38 | 251,98 | 245,83 | 248,40 | 1,47% | - |
| 13.03.2026 | 245,33 | 252,73 | 242,50 | 244,80 | -0,57% | - |
| 12.03.2026 | 244,60 | 250,20 | 241,30 | 246,20 | 0,44% | - |
| 11.03.2026 | 246,08 | 247,40 | 242,63 | 245,13 | -0,50% | - |
| 10.03.2026 | 244,90 | 251,58 | 243,60 | 246,35 | 1,14% | - |
| 09.03.2026 | 231,95 | 245,35 | 227,60 | 243,58 | 3,83% | - |
| 06.03.2026 | 244,60 | 246,27 | 233,30 | 234,60 | -4,24% | - |
| 05.03.2026 | 258,92 | 259,75 | 243,52 | 244,98 | -5,20% | - |
| 04.03.2026 | 258,48 | 263,73 | 256,10 | 258,42 | -0,75% | - |
| 03.03.2026 | 265,55 | 265,77 | 256,67 | 260,38 | -2,81% | - |
| 02.03.2026 | 257,65 | 270,77 | 256,75 | 267,90 | 3,07% | - |
| 27.02.2026 | 258,75 | 260,40 | 252,55 | 259,92 | 0,69% | - |
| 26.02.2026 | 255,13 | 262,38 | 252,45 | 258,15 | 0,83% | - |
| 25.02.2026 | 255,88 | 261,60 | 251,02 | 256,02 | -0,01% | - |
| 24.02.2026 | 239,30 | 258,95 | 234,30 | 256,05 | 23,15% | 236,00 |
| 23.02.2026 | 204,15 | 208,50 | 203,68 | 207,93 | 0,57% | - |
| 20.02.2026 | 204,43 | 209,88 | 201,80 | 206,75 | 1,58% | - |
| 19.02.2026 | 203,77 | 205,00 | 200,83 | 203,52 | 0,01% | - |
| 18.02.2026 | 198,26 | 205,68 | 198,11 | 203,50 | 2,88% | - |
| 17.02.2026 | 200,06 | 200,96 | 194,43 | 197,80 | -1,07% | 5.400,00 |
| 16.02.2026 | 196,93 | 203,93 | 196,93 | 199,93 | 1,72% | - |
| 13.02.2026 | 193,12 | 198,66 | 192,38 | 196,55 | 1,51% | - |
| 12.02.2026 | 201,02 | 203,77 | 192,84 | 193,62 | -3,44% | 3.770,00 |
| 11.02.2026 | 197,66 | 201,35 | 196,72 | 200,52 | 1,52% | - |
| 10.02.2026 | 197,89 | 199,17 | 196,42 | 197,53 | -0,25% | 1.170,00 |
| 09.02.2026 | 194,98 | 198,75 | 192,28 | 198,03 | 1,39% | 42,00 |
| 06.02.2026 | 187,01 | 195,37 | 186,69 | 195,32 | 3,85% | - |
| 05.02.2026 | 188,53 | 189,32 | 183,05 | 188,07 | 0,28% | - |
| 04.02.2026 | 192,19 | 196,81 | 184,66 | 187,55 | -2,24% | - |
| 03.02.2026 | 194,68 | 194,78 | 188,61 | 191,84 | 1,25% | - |
| 02.02.2026 | 179,49 | 190,61 | 179,36 | 189,47 | 3,76% | - |
| 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% | - |