149,505$
-0,36%
Echtzeit-Aktienkurs Keysight Technologies Inc.
Bid:
Ask:
Aktienkurse zur Keysight Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 149,58 | 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 |
| 04.02.2025 | 174,25 | 177,65 | 173,50 | 175,97 | -0,20% | 1.189.045,00 |
| 03.02.2025 | 173,78 | 177,90 | 172,55 | 176,32 | -1,14% | 1.241.560,00 |
| 31.01.2025 | 171,25 | 180,26 | 171,25 | 178,35 | 4,59% | 1.721.464,00 |
| 30.01.2025 | 170,66 | 171,58 | 168,75 | 170,52 | 1,30% | 703.393,00 |
| 29.01.2025 | 167,61 | 170,10 | 167,61 | 168,33 | 0,24% | 1.135.907,00 |
| 28.01.2025 | 168,51 | 168,84 | 164,55 | 167,92 | -0,43% | 1.036.290,00 |
| 27.01.2025 | 169,02 | 171,52 | 166,10 | 168,65 | -2,45% | 1.581.880,00 |
| 24.01.2025 | 173,14 | 173,49 | 171,92 | 172,88 | -0,17% | 709.445,00 |
| 23.01.2025 | 171,40 | 173,65 | 171,09 | 173,17 | 0,26% | 651.942,00 |
| 22.01.2025 | 171,65 | 173,82 | 171,40 | 172,72 | 1,02% | 966.896,00 |
| 21.01.2025 | 167,41 | 171,98 | 167,03 | 170,97 | 3,19% | 904.570,00 |
| 17.01.2025 | 167,57 | 167,57 | 165,55 | 165,69 | 0,37% | 692.972,00 |
| 16.01.2025 | 165,99 | 166,59 | 164,36 | 165,08 | -0,16% | 427.850,00 |
| 15.01.2025 | 167,58 | 168,15 | 164,18 | 165,34 | 0,66% | 606.395,00 |
| 14.01.2025 | 162,14 | 165,34 | 162,14 | 164,26 | 1,96% | 832.533,00 |
| 13.01.2025 | 159,05 | 162,11 | 159,02 | 161,11 | -0,12% | 709.175,00 |
| 10.01.2025 | 162,12 | 163,40 | 160,61 | 161,31 | -2,17% | 722.820,00 |
| 08.01.2025 | 164,98 | 165,80 | 163,05 | 164,89 | -0,75% | 665.013,00 |
| 07.01.2025 | 166,96 | 168,47 | 164,72 | 166,13 | 0,53% | 897.914,00 |
| 06.01.2025 | 165,14 | 167,75 | 164,60 | 165,25 | 0,89% | 714.093,00 |
| 03.01.2025 | 161,75 | 164,13 | 160,55 | 163,80 | 1,84% | 668.639,00 |
| 02.01.2025 | 162,55 | 162,68 | 158,74 | 160,84 | 0,13% | 724.672,00 |
| 31.12.2024 | 161,27 | 162,14 | 160,30 | 160,63 | -0,34% | 503.077,00 |
| 30.12.2024 | 160,99 | 162,20 | 158,81 | 161,17 | -1,07% | 515.524,00 |
| 27.12.2024 | 163,15 | 164,60 | 161,54 | 162,91 | -1,04% | 624.189,00 |
| 26.12.2024 | 163,00 | 165,20 | 162,73 | 164,63 | 0,47% | 437.492,00 |
| 24.12.2024 | 162,74 | 163,89 | 162,10 | 163,86 | 0,71% | 273.816,00 |
| 23.12.2024 | 162,16 | 163,16 | 161,34 | 162,71 | -0,31% | 814.052,00 |
| 20.12.2024 | 159,10 | 163,32 | 159,08 | 163,22 | 2,11% | 4.540.161,00 |
| 19.12.2024 | 160,64 | 162,28 | 158,82 | 159,85 | -0,22% | 1.111.001,00 |
| 18.12.2024 | 165,72 | 168,18 | 160,00 | 160,21 | -3,66% | 1.281.302,00 |
| 17.12.2024 | 169,44 | 170,33 | 165,18 | 166,30 | -2,68% | 1.343.098,00 |
| 16.12.2024 | 169,55 | 172,24 | 168,70 | 170,88 | 2,63% | 1.466.882,00 |
| 13.12.2024 | 168,67 | 168,79 | 165,54 | 166,50 | -1,10% | 754.550,00 |
| 12.12.2024 | 166,56 | 169,16 | 166,56 | 168,35 | 0,35% | 953.707,00 |
| 11.12.2024 | 169,48 | 170,13 | 167,74 | 167,76 | -0,67% | 1.032.433,00 |
| 10.12.2024 | 172,53 | 172,53 | 168,80 | 168,90 | -2,10% | 1.150.565,00 |
| 09.12.2024 | 171,70 | 174,05 | 171,70 | 172,53 | 0,47% | 747.839,00 |
| 06.12.2024 | 170,30 | 172,50 | 169,41 | 171,73 | 1,24% | 940.466,00 |
| 05.12.2024 | 171,47 | 172,50 | 169,52 | 169,63 | -1,53% | 821.481,00 |
| 04.12.2024 | 171,92 | 173,59 | 170,94 | 172,26 | 0,74% | 880.568,00 |
| 03.12.2024 | 171,49 | 172,13 | 169,97 | 171,00 | -0,34% | 995.684,00 |
| 02.12.2024 | 170,00 | 172,93 | 168,39 | 171,59 | 0,44% | 1.271.524,00 |
| 29.11.2024 | 168,90 | 171,45 | 168,80 | 170,84 | 1,32% | 737.030,00 |
| 27.11.2024 | 171,30 | 172,41 | 168,26 | 168,61 | -1,92% | 1.203.867,00 |
| 26.11.2024 | 172,01 | 173,07 | 170,55 | 171,91 | 0,13% | 1.404.283,00 |
| 25.11.2024 | 171,50 | 175,39 | 170,54 | 171,68 | 0,82% | 5.733.273,00 |
| 22.11.2024 | 169,60 | 171,05 | 168,25 | 170,28 | -0,09% | 1.424.466,00 |
| 21.11.2024 | 165,85 | 170,52 | 162,83 | 170,43 | 2,99% | 1.917.386,00 |
| 20.11.2024 | 165,21 | 168,46 | 159,00 | 165,48 | 8,78% | 3.223.438,00 |
| 19.11.2024 | 148,72 | 152,58 | 147,90 | 152,13 | 0,47% | 2.278.262,00 |
| 18.11.2024 | 149,56 | 151,60 | 148,43 | 151,42 | 1,37% | 1.937.449,00 |
| 15.11.2024 | 151,92 | 152,79 | 149,27 | 149,37 | -2,80% | 1.282.196,00 |
| 14.11.2024 | 157,70 | 157,70 | 153,02 | 153,68 | -2,30% | 1.223.400,00 |
| 13.11.2024 | 160,49 | 160,63 | 156,51 | 157,30 | -2,43% | 1.299.785,00 |
| 12.11.2024 | 163,25 | 164,32 | 160,66 | 161,21 | -1,55% | 743.206,00 |
| 11.11.2024 | 164,39 | 166,28 | 162,11 | 163,74 | -1,02% | 903.642,00 |
| 08.11.2024 | 164,30 | 165,52 | 163,22 | 165,42 | 0,15% | 844.267,00 |
| 07.11.2024 | 162,51 | 165,36 | 162,06 | 165,18 | 2,06% | 1.147.399,00 |
| 06.11.2024 | 160,74 | 162,34 | 158,67 | 161,85 | 4,49% | 1.729.915,00 |