273,450€
-2,46%
Echtzeit-Aktienkurs Keysight Technologies
Bid:
Ask:
Aktienkurse zur Keysight Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.06.2026 | 315,90 | 317,00 | 315,45 | 316,27 | -0,23% | - |
| 18.06.2026 | 308,00 | 320,33 | 307,55 | 317,00 | 3,93% | - |
| 17.06.2026 | 303,45 | 308,48 | 301,42 | 305,02 | 1,03% | 168,00 |
| 16.06.2026 | 307,58 | 313,33 | 301,83 | 301,92 | -1,96% | - |
| 15.06.2026 | 307,75 | 311,35 | 303,15 | 307,98 | 1,63% | - |
| 12.06.2026 | 293,90 | 304,13 | 292,23 | 303,05 | 3,18% | - |
| 11.06.2026 | 282,73 | 293,70 | 281,75 | 293,70 | 4,32% | - |
| 10.06.2026 | 285,35 | 290,90 | 279,90 | 281,52 | -1,92% | - |
| 09.06.2026 | 289,13 | 294,40 | 273,88 | 287,05 | -0,10% | 432,00 |
| 08.06.2026 | 286,20 | 292,92 | 283,73 | 287,33 | 0,66% | 44,00 |
| 05.06.2026 | 292,40 | 293,75 | 284,73 | 285,45 | -3,35% | - |
| 04.06.2026 | 301,23 | 302,75 | 289,20 | 295,35 | -2,31% | 459,00 |
| 03.06.2026 | 298,50 | 306,45 | 295,20 | 302,33 | 1,49% | - |
| 02.06.2026 | 282,67 | 299,83 | 282,10 | 297,90 | 5,04% | - |
| 01.06.2026 | 292,13 | 292,17 | 280,88 | 283,60 | -2,33% | - |
| 29.05.2026 | 291,35 | 292,48 | 282,85 | 290,38 | -0,26% | - |
| 28.05.2026 | 298,42 | 299,92 | 288,95 | 291,13 | -2,62% | 310,00 |
| 27.05.2026 | 305,75 | 310,48 | 294,88 | 298,95 | -2,22% | - |
| 26.05.2026 | 302,45 | 305,75 | 297,15 | 305,75 | 1,09% | 544,00 |
| 25.05.2026 | 301,95 | 303,85 | 300,98 | 302,45 | 1,31% | - |
| 22.05.2026 | 291,63 | 298,80 | 288,48 | 298,52 | 2,78% | - |
| 21.05.2026 | 294,08 | 297,60 | 286,17 | 290,45 | -1,24% | - |
| 20.05.2026 | 299,73 | 305,05 | 280,55 | 294,10 | -0,79% | 125,00 |
| 19.05.2026 | 292,17 | 297,60 | 281,67 | 296,45 | 1,61% | 210,00 |
| 18.05.2026 | 299,27 | 304,25 | 289,50 | 291,75 | -2,90% | - |
| 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 |