143,206$
-2,63%
Echtzeit-Aktienkurs Keysight Technologies
Bid:
Ask:
Aktienkurse zur Keysight Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 146,96 | 147,78 | 143,05 | 143,11 | -2,69% | 907.360,00 |
| 05.09.2024 | 148,13 | 148,52 | 146,63 | 147,07 | -1,37% | 744.662,00 |
| 04.09.2024 | 147,20 | 149,34 | 147,11 | 149,12 | 0,72% | 1.015.786,00 |
| 03.09.2024 | 152,85 | 153,28 | 147,27 | 148,05 | -3,94% | 1.120.849,00 |
| 30.08.2024 | 154,28 | 155,00 | 152,90 | 154,12 | 0,85% | 1.539.562,00 |
| 29.08.2024 | 153,93 | 155,06 | 152,56 | 152,82 | 0,15% | 1.073.647,00 |
| 28.08.2024 | 154,10 | 154,64 | 151,73 | 152,59 | -0,98% | 752.366,00 |
| 27.08.2024 | 153,10 | 155,60 | 152,26 | 154,10 | -0,01% | 796.733,00 |
| 26.08.2024 | 155,14 | 155,88 | 153,66 | 154,12 | -0,57% | 944.721,00 |
| 23.08.2024 | 155,96 | 156,71 | 154,23 | 155,01 | 0,24% | 1.013.931,00 |
| 22.08.2024 | 157,83 | 159,23 | 153,93 | 154,64 | -2,01% | 1.585.270,00 |
| 21.08.2024 | 156,55 | 157,98 | 152,23 | 157,81 | 13,88% | 4.384.082,00 |
| 20.08.2024 | 138,32 | 140,07 | 138,08 | 138,57 | 0,05% | 2.373.074,00 |
| 19.08.2024 | 135,28 | 138,76 | 135,26 | 138,50 | 2,37% | 1.379.441,00 |
| 16.08.2024 | 132,38 | 135,57 | 132,38 | 135,30 | 1,98% | 1.901.284,00 |
| 15.08.2024 | 129,76 | 132,75 | 129,13 | 132,67 | 4,24% | 1.077.662,00 |
| 14.08.2024 | 128,24 | 128,48 | 126,78 | 127,27 | -0,46% | 962.521,00 |
| 13.08.2024 | 124,58 | 128,01 | 124,10 | 127,86 | 3,32% | 1.281.582,00 |
| 12.08.2024 | 123,06 | 124,38 | 122,44 | 123,75 | 0,72% | 1.266.979,00 |
| 09.08.2024 | 122,82 | 123,61 | 121,45 | 122,87 | -0,20% | 2.048.346,00 |
| 08.08.2024 | 121,20 | 123,93 | 120,24 | 123,12 | 2,72% | 2.165.943,00 |
| 07.08.2024 | 124,40 | 126,08 | 119,72 | 119,86 | -2,73% | 2.108.215,00 |
| 06.08.2024 | 123,52 | 125,08 | 122,31 | 123,22 | 0,33% | 2.807.660,00 |
| 05.08.2024 | 122,80 | 123,84 | 120,96 | 122,81 | -3,07% | 1.837.260,00 |
| 02.08.2024 | 129,53 | 130,92 | 125,61 | 126,70 | -4,40% | 1.821.918,00 |
| 01.08.2024 | 138,75 | 138,75 | 131,01 | 132,53 | -5,04% | 1.090.039,00 |
| 31.07.2024 | 137,95 | 142,04 | 137,95 | 139,57 | 2,66% | 1.205.072,00 |
| 30.07.2024 | 138,09 | 139,15 | 135,30 | 135,95 | -0,99% | 682.266,00 |
| 29.07.2024 | 138,67 | 139,16 | 137,08 | 137,31 | -0,79% | 500.269,00 |
| 26.07.2024 | 137,73 | 138,98 | 137,18 | 138,40 | 1,85% | 816.144,00 |
| 25.07.2024 | 136,23 | 137,88 | 135,35 | 135,89 | -0,07% | 1.228.496,00 |
| 24.07.2024 | 138,47 | 140,60 | 135,78 | 135,99 | -2,28% | 1.132.589,00 |
| 23.07.2024 | 140,89 | 141,90 | 138,97 | 139,17 | -0,78% | 952.271,00 |
| 22.07.2024 | 138,70 | 140,68 | 138,10 | 140,26 | 2,08% | 912.833,00 |
| 19.07.2024 | 141,36 | 141,36 | 137,18 | 137,40 | -2,66% | 1.105.662,00 |
| 18.07.2024 | 145,56 | 146,13 | 139,94 | 141,15 | -3,06% | 974.884,00 |
| 17.07.2024 | 147,87 | 148,28 | 145,52 | 145,60 | -2,58% | 1.384.008,00 |
| 16.07.2024 | 146,25 | 149,67 | 145,30 | 149,46 | 2,70% | 1.483.658,00 |
| 15.07.2024 | 142,27 | 145,54 | 142,13 | 145,53 | 2,41% | 1.351.167,00 |
| 12.07.2024 | 141,00 | 143,90 | 140,18 | 142,11 | 1,51% | 1.141.995,00 |
| 11.07.2024 | 139,22 | 140,76 | 138,73 | 139,99 | 1,80% | 756.691,00 |
| 10.07.2024 | 136,31 | 137,69 | 135,01 | 137,52 | 1,07% | 1.051.519,00 |
| 09.07.2024 | 137,97 | 137,97 | 135,79 | 136,06 | -1,48% | 699.189,00 |
| 08.07.2024 | 137,78 | 140,37 | 137,78 | 138,10 | 0,55% | 1.066.543,00 |
| 05.07.2024 | 136,30 | 137,48 | 134,70 | 137,35 | 1,49% | 1.058.596,00 |
| 03.07.2024 | 136,91 | 136,91 | 134,82 | 135,33 | -0,82% | 587.252,00 |
| 02.07.2024 | 135,09 | 137,68 | 135,08 | 136,45 | 1,13% | 686.227,00 |
| 01.07.2024 | 136,75 | 137,00 | 134,51 | 134,93 | -1,33% | 790.471,00 |
| 28.06.2024 | 136,19 | 138,47 | 135,63 | 136,75 | 1,13% | 3.421.771,00 |
| 27.06.2024 | 136,36 | 136,69 | 134,55 | 135,22 | -0,50% | 1.068.506,00 |
| 26.06.2024 | 136,07 | 136,44 | 135,00 | 135,90 | -1,21% | 1.352.791,00 |
| 25.06.2024 | 136,75 | 137,61 | 135,95 | 137,56 | 0,47% | 1.122.245,00 |
| 24.06.2024 | 136,50 | 138,61 | 135,84 | 136,91 | -0,07% | 923.454,00 |
| 21.06.2024 | 135,27 | 137,33 | 134,30 | 137,00 | 1,15% | 2.003.616,00 |
| 20.06.2024 | 136,20 | 137,24 | 135,20 | 135,44 | -0,48% | 1.038.441,00 |
| 18.06.2024 | 137,00 | 137,67 | 135,55 | 136,10 | -0,62% | 934.955,00 |
| 17.06.2024 | 135,89 | 137,32 | 135,32 | 136,95 | 0,71% | 851.901,00 |
| 14.06.2024 | 136,82 | 137,52 | 135,10 | 135,98 | -1,44% | 756.012,00 |
| 13.06.2024 | 137,68 | 138,34 | 136,50 | 137,97 | -0,10% | 825.512,00 |
| 12.06.2024 | 137,23 | 138,79 | 136,15 | 138,11 | 1,41% | 937.440,00 |
| 11.06.2024 | 136,50 | 136,62 | 135,56 | 136,19 | -0,40% | 972.049,00 |
| 10.06.2024 | 134,47 | 136,86 | 134,38 | 136,74 | 0,68% | 790.152,00 |
| 07.06.2024 | 135,18 | 136,46 | 134,61 | 135,81 | -0,14% | 657.506,00 |
| 06.06.2024 | 136,00 | 136,41 | 135,52 | 136,00 | -0,63% | 759.586,00 |
| 05.06.2024 | 136,88 | 137,01 | 135,19 | 136,86 | 0,75% | 1.226.293,00 |
| 04.06.2024 | 136,79 | 137,12 | 135,28 | 135,84 | -0,85% | 1.233.216,00 |
| 03.06.2024 | 139,87 | 139,87 | 136,12 | 137,01 | -1,06% | 1.392.533,00 |
| 31.05.2024 | 138,62 | 139,78 | 136,54 | 138,48 | 0,00% | 3.509.661,00 |
| 30.05.2024 | 139,63 | 139,94 | 138,37 | 138,48 | -0,59% | 832.817,00 |
| 29.05.2024 | 140,75 | 141,02 | 139,23 | 139,30 | -2,23% | 1.362.116,00 |
| 28.05.2024 | 143,63 | 144,95 | 141,99 | 142,48 | -1,09% | 1.060.090,00 |
| 24.05.2024 | 144,91 | 145,25 | 143,64 | 144,05 | 0,15% | 794.977,00 |
| 23.05.2024 | 148,84 | 148,84 | 143,51 | 143,84 | -2,47% | 1.270.733,00 |
| 22.05.2024 | 147,17 | 151,34 | 146,27 | 147,48 | 0,77% | 1.768.353,00 |
| 21.05.2024 | 153,27 | 154,78 | 142,50 | 146,36 | -8,38% | 4.411.901,00 |
| 20.05.2024 | 157,55 | 161,08 | 156,87 | 159,75 | 1,56% | 1.695.917,00 |
| 17.05.2024 | 157,35 | 157,76 | 156,22 | 157,30 | 0,33% | 937.047,00 |
| 16.05.2024 | 156,28 | 157,12 | 154,55 | 156,78 | 0,69% | 1.058.556,00 |
| 15.05.2024 | 152,50 | 156,08 | 152,18 | 155,70 | 2,77% | 1.225.440,00 |
| 14.05.2024 | 150,22 | 151,87 | 150,22 | 151,50 | 1,20% | 760.279,00 |
| 13.05.2024 | 150,31 | 151,24 | 149,55 | 149,71 | -0,33% | 623.961,00 |
| 10.05.2024 | 151,79 | 152,03 | 149,50 | 150,21 | -0,53% | 862.989,00 |
| 09.05.2024 | 150,77 | 151,11 | 150,00 | 151,01 | 0,14% | 653.197,00 |
| 08.05.2024 | 148,66 | 151,25 | 147,34 | 150,80 | 0,47% | 1.308.819,00 |
| 07.05.2024 | 150,98 | 151,77 | 150,03 | 150,10 | -0,33% | 743.859,00 |
| 06.05.2024 | 150,30 | 150,93 | 149,48 | 150,60 | 0,95% | 728.450,00 |
| 03.05.2024 | 149,61 | 149,78 | 147,61 | 149,18 | 1,49% | 577.178,00 |
| 02.05.2024 | 146,07 | 147,22 | 144,05 | 146,99 | 1,41% | 819.296,00 |
| 01.05.2024 | 147,20 | 147,74 | 144,77 | 144,95 | -2,02% | 1.052.026,00 |
| 30.04.2024 | 149,18 | 150,87 | 147,59 | 147,94 | -1,51% | 1.108.260,00 |
| 29.04.2024 | 149,26 | 150,46 | 149,22 | 150,21 | 1,12% | 950.666,00 |
| 26.04.2024 | 147,00 | 149,42 | 147,00 | 148,55 | 0,76% | 893.758,00 |
| 25.04.2024 | 145,95 | 147,56 | 144,30 | 147,43 | 0,57% | 692.536,00 |
| 24.04.2024 | 147,66 | 147,66 | 145,40 | 146,60 | -0,14% | 1.433.716,00 |
| 23.04.2024 | 145,49 | 148,44 | 145,03 | 146,80 | 1,42% | 1.405.927,00 |
| 22.04.2024 | 146,17 | 146,76 | 144,33 | 144,74 | -0,26% | 1.047.053,00 |
| 19.04.2024 | 146,62 | 147,77 | 144,78 | 145,12 | -1,20% | 1.099.657,00 |
| 18.04.2024 | 149,87 | 149,87 | 146,66 | 146,89 | -2,03% | 1.052.942,00 |
| 17.04.2024 | 152,06 | 152,96 | 149,67 | 149,93 | -1,10% | 882.540,00 |
| 16.04.2024 | 153,16 | 153,31 | 150,60 | 151,60 | -1,12% | 965.071,00 |