163,306$
-0,71%
Echtzeit-Aktienkurs Keysight Technologies
Bid:
Ask:
Aktienkurse zur Keysight Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 164,55 | 164,55 | 162,62 | 163,40 | -0,66% | 1.061.160,00 |
| 14.08.2025 | 168,52 | 168,52 | 162,72 | 164,48 | -3,37% | 841.753,00 |
| 13.08.2025 | 167,41 | 170,54 | 167,34 | 170,22 | 1,87% | 1.158.526,00 |
| 12.08.2025 | 163,10 | 167,16 | 161,92 | 167,09 | 3,47% | 857.808,00 |
| 11.08.2025 | 164,58 | 165,90 | 161,25 | 161,49 | -2,10% | 744.740,00 |
| 08.08.2025 | 162,44 | 165,92 | 161,40 | 164,96 | 2,30% | 715.579,00 |
| 07.08.2025 | 162,54 | 162,99 | 160,00 | 161,25 | 0,31% | 589.624,00 |
| 06.08.2025 | 161,63 | 162,20 | 159,76 | 160,75 | -0,35% | 666.555,00 |
| 05.08.2025 | 162,97 | 162,97 | 158,76 | 161,32 | -0,25% | 1.014.494,00 |
| 04.08.2025 | 159,63 | 161,84 | 158,72 | 161,72 | 1,92% | 1.028.598,00 |
| 01.08.2025 | 161,06 | 161,06 | 156,13 | 158,68 | -3,19% | 853.173,00 |
| 31.07.2025 | 166,62 | 167,65 | 163,88 | 163,91 | -2,17% | 791.197,00 |
| 30.07.2025 | 168,19 | 168,73 | 166,04 | 167,55 | 0,32% | 887.058,00 |
| 29.07.2025 | 166,55 | 168,61 | 165,93 | 167,01 | 0,25% | 791.693,00 |
| 28.07.2025 | 166,45 | 167,37 | 165,83 | 166,60 | 0,09% | 651.967,00 |
| 25.07.2025 | 165,43 | 166,74 | 164,97 | 166,45 | 0,51% | 766.651,00 |
| 24.07.2025 | 167,13 | 167,13 | 164,77 | 165,61 | -1,42% | 758.350,00 |
| 23.07.2025 | 166,00 | 168,11 | 164,76 | 167,99 | 1,65% | 755.875,00 |
| 22.07.2025 | 162,61 | 165,90 | 162,33 | 165,27 | 1,39% | 692.399,00 |
| 21.07.2025 | 163,52 | 164,30 | 162,78 | 163,00 | 0,34% | 664.195,00 |
| 18.07.2025 | 163,55 | 164,11 | 161,44 | 162,45 | -0,37% | 703.764,00 |
| 17.07.2025 | 160,32 | 163,42 | 160,27 | 163,06 | 1,75% | 803.236,00 |
| 16.07.2025 | 162,08 | 162,29 | 157,91 | 160,26 | -1,05% | 778.754,00 |
| 15.07.2025 | 164,29 | 164,69 | 161,76 | 161,96 | -0,84% | 974.980,00 |
| 14.07.2025 | 163,39 | 164,10 | 161,30 | 163,34 | -0,21% | 612.137,00 |
| 11.07.2025 | 163,50 | 164,54 | 163,25 | 163,69 | -0,70% | 734.181,00 |
| 10.07.2025 | 164,46 | 165,86 | 163,33 | 164,84 | 0,57% | 768.190,00 |
| 09.07.2025 | 163,74 | 164,52 | 161,76 | 163,90 | 0,24% | 748.542,00 |
| 08.07.2025 | 163,48 | 164,94 | 162,91 | 163,51 | 0,65% | 1.048.035,00 |
| 07.07.2025 | 165,06 | 167,15 | 162,24 | 162,45 | -2,75% | 744.707,00 |
| 03.07.2025 | 166,04 | 167,39 | 161,65 | 167,05 | 0,92% | 478.793,00 |
| 02.07.2025 | 164,16 | 165,64 | 162,11 | 165,52 | 0,64% | 700.505,00 |
| 01.07.2025 | 163,05 | 166,05 | 162,05 | 164,47 | 0,37% | 948.126,00 |
| 30.06.2025 | 163,95 | 165,08 | 162,96 | 163,86 | -0,29% | 1.037.438,00 |
| 27.06.2025 | 165,04 | 165,61 | 162,69 | 164,34 | -0,36% | 1.123.814,00 |
| 26.06.2025 | 164,47 | 165,85 | 164,44 | 164,94 | 0,50% | 717.873,00 |
| 25.06.2025 | 165,00 | 165,30 | 163,67 | 164,12 | -0,37% | 540.694,00 |
| 24.06.2025 | 162,04 | 164,74 | 160,91 | 164,73 | 2,27% | 1.077.241,00 |
| 23.06.2025 | 158,48 | 161,12 | 157,89 | 161,07 | 1,07% | 1.027.566,00 |
| 20.06.2025 | 160,98 | 161,31 | 158,12 | 159,36 | -0,49% | 1.955.880,00 |
| 18.06.2025 | 161,41 | 162,60 | 159,68 | 160,14 | -0,22% | 672.430,00 |
| 17.06.2025 | 161,40 | 163,34 | 160,41 | 160,49 | -1,10% | 583.506,00 |
| 16.06.2025 | 159,78 | 162,30 | 159,78 | 162,27 | 2,58% | 815.346,00 |
| 13.06.2025 | 158,98 | 160,50 | 157,61 | 158,19 | -2,35% | 628.056,00 |
| 12.06.2025 | 162,63 | 163,69 | 160,99 | 162,00 | -0,31% | 511.201,00 |
| 11.06.2025 | 163,65 | 163,96 | 161,97 | 162,50 | -0,68% | 628.497,00 |
| 10.06.2025 | 162,39 | 164,00 | 162,39 | 163,61 | 0,65% | 605.647,00 |
| 09.06.2025 | 162,50 | 163,99 | 161,95 | 162,56 | 0,38% | 598.418,00 |
| 06.06.2025 | 161,53 | 162,55 | 160,98 | 161,95 | 1,33% | 671.815,00 |
| 05.06.2025 | 161,47 | 161,48 | 158,66 | 159,83 | -0,76% | 693.774,00 |
| 04.06.2025 | 161,09 | 161,78 | 159,51 | 161,06 | 0,17% | 689.654,00 |
| 03.06.2025 | 158,13 | 161,38 | 157,83 | 160,79 | 1,53% | 923.372,00 |
| 02.06.2025 | 157,74 | 158,39 | 155,64 | 158,36 | 0,84% | 861.867,00 |
| 30.05.2025 | 157,96 | 158,52 | 155,20 | 157,04 | -1,02% | 2.098.192,00 |
| 29.05.2025 | 160,26 | 160,30 | 157,46 | 158,66 | 0,08% | 973.731,00 |
| 28.05.2025 | 162,46 | 162,70 | 157,85 | 158,54 | -2,29% | 1.315.434,00 |
| 27.05.2025 | 161,02 | 162,79 | 160,82 | 162,26 | 1,39% | 795.945,00 |
| 23.05.2025 | 158,44 | 160,63 | 157,85 | 160,03 | -1,06% | 874.740,00 |
| 22.05.2025 | 161,27 | 162,72 | 159,79 | 161,74 | -0,45% | 1.158.125,00 |
| 21.05.2025 | 171,32 | 174,98 | 161,51 | 162,47 | -0,20% | 2.412.614,00 |
| 20.05.2025 | 161,42 | 163,70 | 160,40 | 162,80 | 0,02% | 1.839.900,00 |
| 19.05.2025 | 162,29 | 163,58 | 162,09 | 162,77 | -1,59% | 1.042.740,00 |
| 16.05.2025 | 164,53 | 165,85 | 163,86 | 165,40 | 0,38% | 810.936,00 |
| 15.05.2025 | 163,86 | 164,94 | 163,00 | 164,78 | 0,19% | 704.384,00 |
| 14.05.2025 | 164,23 | 165,65 | 163,47 | 164,46 | -0,36% | 847.411,00 |
| 13.05.2025 | 163,04 | 165,97 | 162,95 | 165,06 | 1,49% | 781.609,00 |
| 12.05.2025 | 161,40 | 162,93 | 160,47 | 162,63 | 5,52% | 1.062.644,00 |
| 09.05.2025 | 153,77 | 154,51 | 152,52 | 154,12 | 1,23% | 784.536,00 |
| 08.05.2025 | 150,52 | 154,08 | 150,52 | 152,24 | 1,80% | 830.143,00 |
| 07.05.2025 | 146,23 | 149,75 | 146,23 | 149,55 | 2,05% | 963.462,00 |
| 06.05.2025 | 145,84 | 147,55 | 145,51 | 146,54 | -0,51% | 563.746,00 |
| 05.05.2025 | 146,86 | 148,59 | 146,63 | 147,29 | -0,83% | 715.809,00 |
| 02.05.2025 | 148,49 | 150,27 | 147,56 | 148,52 | 2,05% | 979.411,00 |
| 01.05.2025 | 146,50 | 147,54 | 144,86 | 145,54 | 0,10% | 920.453,00 |
| 30.04.2025 | 141,67 | 145,98 | 140,73 | 145,40 | 0,59% | 1.122.102,00 |
| 29.04.2025 | 143,04 | 145,46 | 142,83 | 144,55 | 0,42% | 646.449,00 |
| 28.04.2025 | 143,96 | 145,22 | 141,68 | 143,94 | -0,05% | 734.831,00 |
| 25.04.2025 | 143,37 | 144,17 | 141,80 | 144,01 | 0,15% | 802.138,00 |
| 24.04.2025 | 137,35 | 144,17 | 137,09 | 143,79 | 4,73% | 1.825.646,00 |
| 23.04.2025 | 140,96 | 143,74 | 136,83 | 137,29 | 1,61% | 911.912,00 |
| 22.04.2025 | 133,33 | 135,97 | 133,33 | 135,11 | 2,45% | 707.950,00 |
| 21.04.2025 | 133,38 | 133,83 | 129,88 | 131,88 | -2,64% | 778.463,00 |
| 17.04.2025 | 135,69 | 136,95 | 134,79 | 135,46 | 0,50% | 707.766,00 |
| 16.04.2025 | 135,09 | 136,52 | 132,63 | 134,79 | -1,53% | 1.016.385,00 |
| 15.04.2025 | 136,86 | 139,08 | 136,20 | 136,89 | 0,37% | 709.117,00 |
| 14.04.2025 | 136,78 | 138,40 | 134,83 | 136,39 | 2,10% | 1.322.555,00 |
| 11.04.2025 | 131,75 | 134,45 | 129,30 | 133,59 | 0,13% | 1.590.999,00 |
| 10.04.2025 | 137,33 | 137,68 | 129,26 | 133,41 | -6,38% | 1.364.588,00 |
| 09.04.2025 | 127,08 | 143,77 | 126,04 | 142,50 | 11,36% | 2.011.275,00 |
| 08.04.2025 | 133,37 | 135,96 | 125,01 | 127,96 | -1,49% | 1.221.501,00 |
| 07.04.2025 | 123,01 | 134,90 | 121,43 | 129,89 | 2,26% | 1.801.124,00 |
| 04.04.2025 | 132,34 | 133,77 | 123,90 | 127,02 | -6,42% | 2.107.428,00 |
| 03.04.2025 | 146,31 | 146,31 | 134,22 | 135,73 | -10,53% | 1.319.706,00 |
| 02.04.2025 | 148,12 | 152,58 | 147,95 | 151,71 | 1,11% | 819.454,00 |
| 01.04.2025 | 149,12 | 151,38 | 148,03 | 150,04 | 0,18% | 635.549,00 |
| 31.03.2025 | 147,24 | 150,74 | 143,98 | 149,77 | -0,37% | 1.442.402,00 |
| 28.03.2025 | 154,29 | 155,00 | 149,53 | 150,33 | -3,11% | 767.570,00 |
| 27.03.2025 | 155,55 | 156,35 | 152,88 | 155,15 | -0,80% | 742.493,00 |
| 26.03.2025 | 158,69 | 159,10 | 155,43 | 156,40 | -1,31% | 566.069,00 |
| 25.03.2025 | 158,14 | 159,57 | 156,96 | 158,47 | -0,16% | 657.868,00 |