169,505$
0,60%
Echtzeit-Aktienkurs Keysight Technologies
Bid:
Ask:
Aktienkurse zur Keysight Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 170,67 | 171,13 | 169,38 | 169,47 | 0,58% | 666.608,00 |
| 23.10.2025 | 164,57 | 168,67 | 164,57 | 168,50 | 2,31% | 991.027,00 |
| 22.10.2025 | 166,43 | 168,20 | 163,32 | 164,69 | -1,58% | 998.205,00 |
| 21.10.2025 | 164,40 | 168,60 | 164,40 | 167,34 | 1,57% | 732.526,00 |
| 20.10.2025 | 163,78 | 165,68 | 163,28 | 164,75 | 1,60% | 864.444,00 |
| 17.10.2025 | 161,18 | 162,84 | 161,18 | 162,16 | -0,15% | - |
| 16.10.2025 | 164,82 | 166,15 | 161,54 | 162,41 | -1,47% | 1.341.622,00 |
| 15.10.2025 | 167,17 | 167,17 | 163,36 | 164,84 | 0,00% | 1.479.749,00 |
| 14.10.2025 | 160,77 | 166,29 | 160,51 | 164,84 | 0,91% | 948.688,00 |
| 13.10.2025 | 162,67 | 164,69 | 161,34 | 163,35 | 2,42% | 1.191.338,00 |
| 10.10.2025 | 168,00 | 169,52 | 158,79 | 159,49 | -6,79% | 1.678.025,00 |
| 09.10.2025 | 172,71 | 172,95 | 170,00 | 171,10 | -0,63% | 673.672,00 |
| 08.10.2025 | 170,49 | 172,99 | 169,91 | 172,18 | 1,24% | 904.993,00 |
| 07.10.2025 | 174,27 | 174,67 | 169,28 | 170,07 | -1,89% | 736.331,00 |
| 06.10.2025 | 175,18 | 175,79 | 173,17 | 173,34 | -0,01% | 817.951,00 |
| 03.10.2025 | 175,81 | 176,85 | 173,23 | 173,35 | -1,03% | 914.482,00 |
| 02.10.2025 | 173,94 | 175,20 | 173,04 | 175,16 | 1,19% | 1.103.081,00 |
| 01.10.2025 | 174,00 | 174,21 | 172,02 | 173,10 | -1,04% | 1.141.025,00 |
| 30.09.2025 | 173,65 | 175,21 | 173,27 | 174,92 | 0,95% | 718.354,00 |
| 29.09.2025 | 175,11 | 175,11 | 173,06 | 173,28 | -0,03% | 989.327,00 |
| 26.09.2025 | 172,44 | 174,13 | 171,88 | 173,34 | 0,59% | 978.368,00 |
| 25.09.2025 | 172,19 | 172,80 | 170,55 | 172,33 | -1,19% | 1.072.949,00 |
| 24.09.2025 | 177,65 | 178,05 | 174,25 | 174,41 | -1,96% | 1.189.791,00 |
| 23.09.2025 | 178,15 | 180,08 | 177,58 | 177,90 | 0,04% | 961.105,00 |
| 22.09.2025 | 176,84 | 178,13 | 174,96 | 177,82 | -0,19% | 1.121.443,00 |
| 19.09.2025 | 178,01 | 179,49 | 175,44 | 178,15 | 0,53% | 2.324.472,00 |
| 18.09.2025 | 174,48 | 177,95 | 173,55 | 177,21 | 2,49% | 798.034,00 |
| 17.09.2025 | 172,66 | 175,10 | 171,27 | 172,91 | 0,49% | 870.026,00 |
| 16.09.2025 | 172,32 | 173,05 | 171,08 | 172,07 | 0,18% | 817.580,00 |
| 15.09.2025 | 170,97 | 172,97 | 170,42 | 171,76 | 0,72% | 598.515,00 |
| 12.09.2025 | 171,98 | 172,31 | 169,40 | 170,54 | -1,06% | 812.095,00 |
| 11.09.2025 | 171,36 | 172,99 | 169,44 | 172,37 | 1,27% | 1.068.979,00 |
| 10.09.2025 | 169,00 | 170,84 | 168,91 | 170,21 | 0,66% | 1.008.148,00 |
| 09.09.2025 | 169,19 | 169,24 | 167,38 | 169,10 | -0,11% | 739.577,00 |
| 08.09.2025 | 168,00 | 169,36 | 166,70 | 169,29 | 0,83% | 872.185,00 |
| 05.09.2025 | 168,00 | 169,91 | 165,82 | 167,90 | 0,57% | 957.235,00 |
| 04.09.2025 | 165,28 | 166,96 | 163,97 | 166,95 | 0,99% | 816.466,00 |
| 03.09.2025 | 163,82 | 165,94 | 163,82 | 165,32 | 0,93% | 976.146,00 |
| 02.09.2025 | 161,35 | 163,88 | 159,82 | 163,79 | 0,22% | 1.298.537,00 |
| 29.08.2025 | 165,66 | 165,85 | 163,11 | 163,43 | -1,86% | 703.377,00 |
| 28.08.2025 | 165,86 | 166,56 | 164,72 | 166,53 | 0,92% | 958.465,00 |
| 27.08.2025 | 163,98 | 165,38 | 163,66 | 165,02 | 0,38% | 771.553,00 |
| 26.08.2025 | 165,20 | 166,75 | 164,17 | 164,39 | -0,56% | 1.296.654,00 |
| 25.08.2025 | 166,51 | 166,69 | 164,69 | 165,32 | -0,93% | 798.049,00 |
| 22.08.2025 | 162,17 | 167,99 | 161,16 | 166,87 | 3,91% | 1.035.087,00 |
| 21.08.2025 | 157,98 | 160,71 | 157,73 | 160,59 | 1,31% | 1.209.659,00 |
| 20.08.2025 | 155,87 | 158,88 | 152,85 | 158,51 | -3,04% | 2.598.956,00 |
| 19.08.2025 | 165,01 | 166,20 | 163,12 | 163,48 | -0,58% | 1.546.324,00 |
| 18.08.2025 | 163,44 | 165,38 | 163,44 | 164,43 | 0,63% | 1.411.273,00 |
| 15.08.2025 | 164,55 | 164,55 | 162,62 | 163,40 | -0,66% | 1.061.160,00 |
| 14.08.2025 | 168,25 | 168,52 | 162,72 | 164,48 | -3,37% | 841.753,00 |
| 13.08.2025 | 167,74 | 170,54 | 167,34 | 170,22 | 1,87% | 1.158.526,00 |
| 12.08.2025 | 162,45 | 167,16 | 161,92 | 167,09 | 3,47% | 857.808,00 |
| 11.08.2025 | 164,74 | 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 | 162,99 | 162,99 | 160,00 | 161,25 | 0,31% | 589.624,00 |
| 06.08.2025 | 161,90 | 162,20 | 159,76 | 160,75 | -0,35% | 666.555,00 |
| 05.08.2025 | 162,64 | 162,97 | 158,76 | 161,32 | -0,25% | 1.014.494,00 |
| 04.08.2025 | 159,44 | 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 | 166,47 | 167,65 | 163,88 | 163,91 | -2,17% | 791.197,00 |
| 30.07.2025 | 168,00 | 168,73 | 166,04 | 167,55 | 0,32% | 887.058,00 |
| 29.07.2025 | 168,10 | 168,61 | 165,93 | 167,01 | 0,25% | 791.693,00 |
| 28.07.2025 | 166,49 | 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 | 167,01 | 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 | 162,89 | 165,90 | 162,33 | 165,27 | 1,39% | 692.399,00 |
| 21.07.2025 | 163,63 | 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 | 160,29 | 163,42 | 160,27 | 163,06 | 1,75% | 803.236,00 |
| 16.07.2025 | 162,06 | 162,29 | 157,91 | 160,26 | -1,05% | 778.754,00 |
| 15.07.2025 | 164,69 | 164,69 | 161,76 | 161,96 | -0,84% | 974.980,00 |
| 14.07.2025 | 162,73 | 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 | 164,55 | 165,86 | 163,33 | 164,84 | 0,57% | 768.190,00 |
| 09.07.2025 | 164,15 | 164,52 | 161,76 | 163,90 | 0,24% | 748.542,00 |
| 08.07.2025 | 164,03 | 164,94 | 162,91 | 163,51 | 0,65% | 1.048.035,00 |
| 07.07.2025 | 165,42 | 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 | 164,08 | 165,64 | 162,11 | 165,52 | 0,64% | 700.505,00 |
| 01.07.2025 | 163,15 | 166,05 | 162,05 | 164,47 | 0,37% | 948.126,00 |
| 30.06.2025 | 164,64 | 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 | 163,00 | 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 | 161,08 | 163,34 | 160,41 | 160,49 | -1,10% | 583.506,00 |
| 16.06.2025 | 160,22 | 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 | 163,96 | 163,96 | 161,97 | 162,50 | -0,68% | 628.497,00 |
| 10.06.2025 | 163,30 | 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 | 161,38 | 161,48 | 158,66 | 159,83 | -0,76% | 693.774,00 |
| 04.06.2025 | 161,54 | 161,78 | 159,51 | 161,06 | 0,17% | 689.654,00 |