164,216$
-0,44%
Echtzeit-Aktienkurs Keysight Technologies Inc.
Bid:
Ask:
Aktienkurse zur Keysight Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 157,14 | 159,24 | 156,66 | 158,72 | 2,69% | 737.790,00 |
| 21.03.2025 | 154,04 | 155,00 | 152,17 | 154,56 | -0,37% | 1.244.219,00 |
| 20.03.2025 | 154,17 | 156,75 | 154,17 | 155,13 | -0,22% | 714.415,00 |
| 19.03.2025 | 153,33 | 157,55 | 152,99 | 155,47 | 1,79% | 946.778,00 |
| 18.03.2025 | 153,06 | 153,77 | 152,01 | 152,73 | -0,98% | 664.768,00 |
| 17.03.2025 | 151,58 | 155,29 | 150,77 | 154,24 | 1,45% | 584.686,00 |
| 14.03.2025 | 150,00 | 152,20 | 147,99 | 152,03 | 2,61% | 758.417,00 |
| 13.03.2025 | 149,74 | 150,50 | 147,15 | 148,16 | -1,19% | 915.230,00 |
| 12.03.2025 | 151,39 | 152,68 | 148,74 | 149,94 | 0,07% | 899.385,00 |
| 11.03.2025 | 152,59 | 152,83 | 148,88 | 149,84 | -1,99% | 1.523.133,00 |
| 10.03.2025 | 153,08 | 154,69 | 151,32 | 152,89 | -1,92% | 1.403.638,00 |
| 07.03.2025 | 154,17 | 156,78 | 151,90 | 155,89 | 0,89% | 1.000.579,00 |
| 06.03.2025 | 153,78 | 156,87 | 152,34 | 154,52 | -1,25% | 1.258.520,00 |
| 05.03.2025 | 153,34 | 156,90 | 151,99 | 156,48 | 2,21% | 882.978,00 |
| 04.03.2025 | 154,76 | 156,34 | 152,46 | 153,10 | -1,79% | 1.334.513,00 |
| 03.03.2025 | 160,97 | 162,65 | 155,46 | 155,89 | -2,28% | 1.231.472,00 |
| 28.02.2025 | 157,31 | 159,61 | 155,52 | 159,53 | 0,83% | 1.775.712,00 |
| 27.02.2025 | 161,50 | 164,38 | 158,08 | 158,21 | -1,34% | 1.623.157,00 |
| 26.02.2025 | 161,72 | 165,89 | 158,02 | 160,36 | -6,86% | 3.025.855,00 |
| 25.02.2025 | 171,83 | 173,15 | 167,50 | 172,17 | -0,75% | 1.962.576,00 |
| 24.02.2025 | 176,37 | 176,37 | 171,00 | 173,47 | -1,13% | 1.484.138,00 |
| 21.02.2025 | 185,23 | 185,23 | 174,47 | 175,45 | -5,11% | 1.847.360,00 |
| 20.02.2025 | 184,63 | 185,68 | 183,55 | 184,90 | -0,11% | 700.598,00 |
| 19.02.2025 | 183,16 | 186,20 | 183,16 | 185,11 | 0,23% | 923.866,00 |
| 18.02.2025 | 184,84 | 185,12 | 182,55 | 184,69 | 0,52% | 1.173.766,00 |
| 17.02.2025 | 183,70 | 183,74 | 183,54 | 183,74 | 0,15% | - |
| 14.02.2025 | 179,30 | 184,35 | 178,97 | 183,46 | 2,32% | 1.337.408,00 |
| 13.02.2025 | 176,50 | 179,47 | 176,45 | 179,30 | 0,88% | 632.144,00 |
| 12.02.2025 | 174,56 | 177,88 | 173,07 | 177,74 | 0,67% | 784.815,00 |
| 11.02.2025 | 176,00 | 178,53 | 175,62 | 176,56 | -0,41% | 695.011,00 |
| 10.02.2025 | 176,02 | 177,47 | 174,87 | 177,28 | 1,70% | 1.202.754,00 |
| 07.02.2025 | 178,36 | 178,39 | 173,68 | 174,32 | -1,84% | 1.129.279,00 |
| 06.02.2025 | 177,71 | 178,73 | 176,63 | 177,59 | 0,04% | 770.383,00 |
| 05.02.2025 | 177,76 | 178,08 | 175,42 | 177,52 | 0,88% | 695.565,00 |