175,450$
-5,11%
Echtzeit-Aktienkurs Keysight Technologies
Bid:
Ask:
Aktienkurse zur Keysight Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 184,68 | 185,23 | 174,47 | 175,45 | -5,11% | 1.806.517,00 |
| 20.02.2025 | 184,63 | 185,68 | 183,55 | 184,90 | -0,11% | 700.033,00 |
| 19.02.2025 | 183,16 | 186,20 | 183,16 | 185,11 | 0,23% | 879.807,00 |
| 18.02.2025 | 184,84 | 185,12 | 182,55 | 184,69 | 0,67% | 1.172.659,00 |
| 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% | 579.015,00 |
| 12.02.2025 | 174,56 | 177,88 | 173,07 | 177,74 | 0,67% | 777.647,00 |
| 11.02.2025 | 176,00 | 178,53 | 175,62 | 176,56 | -0,41% | 476.882,00 |
| 10.02.2025 | 176,02 | 177,47 | 174,87 | 177,28 | 1,70% | 980.114,00 |
| 07.02.2025 | 177,78 | 178,39 | 173,68 | 174,32 | -1,84% | 1.129.076,00 |
| 06.02.2025 | 177,71 | 178,73 | 176,63 | 177,59 | 0,04% | 770.373,00 |
| 05.02.2025 | 177,76 | 178,08 | 175,42 | 177,52 | 0,88% | 694.962,00 |
| 04.02.2025 | 174,25 | 177,65 | 173,50 | 175,97 | -0,20% | 1.169.508,00 |
| 03.02.2025 | 173,44 | 177,90 | 172,55 | 176,32 | -1,14% | 1.241.163,00 |
| 31.01.2025 | 171,63 | 180,26 | 171,25 | 178,35 | 4,59% | 1.720.894,00 |
| 30.01.2025 | 170,66 | 171,58 | 168,75 | 170,52 | 1,30% | 701.457,00 |
| 29.01.2025 | 167,61 | 170,10 | 167,61 | 168,33 | 0,24% | 1.028.426,00 |
| 28.01.2025 | 168,51 | 168,84 | 164,55 | 167,92 | -0,43% | 1.012.423,00 |
| 27.01.2025 | 169,02 | 171,52 | 166,10 | 168,65 | -2,45% | 1.570.911,00 |
| 24.01.2025 | 172,80 | 173,49 | 171,92 | 172,88 | -0,17% | 698.214,00 |
| 23.01.2025 | 171,40 | 173,65 | 171,09 | 173,17 | 0,26% | 651.888,00 |
| 22.01.2025 | 171,65 | 173,82 | 171,40 | 172,72 | 1,02% | 966.845,00 |
| 21.01.2025 | 167,41 | 171,98 | 167,03 | 170,97 | 3,19% | 772.038,00 |
| 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% | 427.127,00 |
| 15.01.2025 | 166,11 | 168,15 | 164,18 | 165,34 | 0,66% | 602.139,00 |
| 14.01.2025 | 162,14 | 165,34 | 162,14 | 164,26 | 1,96% | 832.519,00 |
| 13.01.2025 | 159,05 | 162,11 | 159,02 | 161,11 | -0,12% | 656.523,00 |
| 10.01.2025 | 162,48 | 163,40 | 160,61 | 161,31 | -2,17% | 643.420,00 |
| 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% | 895.908,00 |
| 06.01.2025 | 165,14 | 167,75 | 164,60 | 165,25 | 0,89% | 713.973,00 |
| 03.01.2025 | 161,88 | 164,13 | 160,55 | 163,80 | 1,84% | 660.697,00 |
| 02.01.2025 | 162,55 | 162,68 | 158,74 | 160,84 | 0,13% | 724.616,00 |
| 31.12.2024 | 161,27 | 162,14 | 160,30 | 160,63 | -0,34% | 503.077,00 |
| 30.12.2024 | 160,79 | 162,20 | 158,81 | 161,17 | -1,07% | 514.977,00 |
| 27.12.2024 | 163,20 | 164,60 | 161,54 | 162,91 | -1,04% | 619.951,00 |
| 26.12.2024 | 163,00 | 165,20 | 162,73 | 164,63 | 0,47% | 437.384,00 |
| 24.12.2024 | 162,74 | 163,89 | 162,10 | 163,86 | 0,71% | 273.816,00 |
| 23.12.2024 | 161,34 | 163,16 | 161,34 | 162,71 | -0,31% | 813.769,00 |
| 20.12.2024 | 159,08 | 163,32 | 159,08 | 163,22 | 2,11% | 4.498.894,00 |
| 19.12.2024 | 160,64 | 162,28 | 158,82 | 159,85 | -0,22% | 1.110.928,00 |
| 18.12.2024 | 165,72 | 168,18 | 160,00 | 160,21 | -3,66% | 1.237.935,00 |
| 17.12.2024 | 169,20 | 170,33 | 165,18 | 166,30 | -2,68% | 1.335.229,00 |
| 16.12.2024 | 169,55 | 172,24 | 168,70 | 170,88 | 2,63% | 1.466.786,00 |
| 13.12.2024 | 168,00 | 168,79 | 165,54 | 166,50 | -1,10% | 702.348,00 |
| 12.12.2024 | 166,56 | 169,16 | 166,56 | 168,35 | 0,35% | 890.786,00 |
| 11.12.2024 | 169,48 | 170,13 | 167,74 | 167,76 | -0,67% | 1.032.384,00 |
| 10.12.2024 | 172,53 | 172,53 | 168,80 | 168,90 | -2,10% | 1.141.897,00 |
| 09.12.2024 | 171,70 | 174,05 | 171,70 | 172,53 | 0,47% | 739.058,00 |
| 06.12.2024 | 169,70 | 172,50 | 169,41 | 171,73 | 1,24% | 940.005,00 |
| 05.12.2024 | 171,47 | 172,50 | 169,52 | 169,63 | -1,53% | 821.344,00 |
| 04.12.2024 | 171,05 | 173,59 | 170,94 | 172,26 | 0,74% | 847.447,00 |
| 03.12.2024 | 171,49 | 172,13 | 169,97 | 171,00 | -0,34% | 994.867,00 |
| 02.12.2024 | 170,00 | 172,93 | 168,39 | 171,59 | 0,44% | 1.255.252,00 |
| 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% | 1.391.969,00 |
| 25.11.2024 | 171,50 | 175,39 | 170,54 | 171,68 | 0,82% | 5.694.899,00 |
| 22.11.2024 | 169,60 | 171,05 | 168,25 | 170,28 | 2,90% | 1.407.777,00 |
| 20.11.2024 | 165,21 | 168,46 | 159,00 | 165,48 | 8,78% | 3.192.933,00 |
| 19.11.2024 | 148,72 | 152,58 | 147,90 | 152,13 | 0,47% | 2.098.265,00 |
| 18.11.2024 | 149,56 | 151,60 | 148,43 | 151,42 | 1,37% | 1.873.758,00 |
| 15.11.2024 | 151,05 | 152,79 | 149,27 | 149,37 | -2,80% | 1.226.973,00 |
| 14.11.2024 | 157,70 | 157,70 | 153,02 | 153,68 | -2,30% | 1.222.968,00 |
| 13.11.2024 | 160,49 | 160,63 | 156,51 | 157,30 | -2,43% | 1.296.032,00 |
| 12.11.2024 | 163,25 | 164,32 | 160,66 | 161,21 | -1,55% | 734.846,00 |
| 11.11.2024 | 164,39 | 166,28 | 162,11 | 163,74 | -1,02% | 812.555,00 |
| 08.11.2024 | 164,30 | 165,52 | 163,22 | 165,42 | 0,15% | 843.379,00 |
| 07.11.2024 | 162,51 | 165,36 | 162,06 | 165,18 | 2,06% | 1.147.357,00 |
| 06.11.2024 | 160,74 | 162,34 | 158,67 | 161,85 | 4,49% | 1.728.742,00 |
| 05.11.2024 | 153,69 | 155,39 | 152,61 | 154,89 | 0,87% | 1.034.669,00 |
| 04.11.2024 | 154,01 | 155,79 | 153,41 | 153,56 | 1,33% | 1.089.372,00 |
| 01.11.2024 | 150,08 | 152,66 | 149,85 | 151,55 | 1,70% | 1.000.742,00 |
| 31.10.2024 | 151,00 | 151,19 | 148,37 | 149,01 | -1,95% | 863.051,00 |
| 30.10.2024 | 154,24 | 154,80 | 151,96 | 151,98 | -2,12% | 911.670,00 |
| 29.10.2024 | 155,58 | 156,80 | 155,22 | 155,27 | -0,30% | 1.009.628,00 |
| 28.10.2024 | 157,52 | 157,72 | 155,70 | 155,73 | -0,16% | 732.835,00 |
| 25.10.2024 | 154,90 | 156,46 | 154,86 | 155,98 | 1,45% | 788.485,00 |
| 24.10.2024 | 154,20 | 154,69 | 152,94 | 153,75 | 0,26% | 574.798,00 |
| 23.10.2024 | 155,00 | 155,62 | 151,44 | 153,35 | -1,29% | 621.465,00 |
| 22.10.2024 | 156,93 | 157,51 | 153,05 | 155,36 | -1,56% | 905.757,00 |
| 21.10.2024 | 159,20 | 159,34 | 157,06 | 157,82 | -1,33% | 844.141,00 |
| 18.10.2024 | 159,44 | 161,00 | 158,29 | 159,95 | 1,13% | 940.743,00 |
| 17.10.2024 | 157,97 | 158,81 | 157,43 | 158,17 | 0,59% | 893.412,00 |
| 16.10.2024 | 158,69 | 159,76 | 157,13 | 157,25 | -0,51% | 959.698,00 |
| 15.10.2024 | 159,41 | 162,42 | 156,68 | 158,06 | -0,57% | 2.344.849,00 |
| 14.10.2024 | 159,00 | 159,33 | 157,69 | 158,96 | -0,03% | 1.348.650,00 |
| 11.10.2024 | 157,20 | 159,86 | 157,20 | 159,01 | 0,95% | 653.744,00 |
| 10.10.2024 | 156,17 | 157,89 | 155,51 | 157,51 | -0,38% | 673.306,00 |
| 09.10.2024 | 156,18 | 160,17 | 155,66 | 158,11 | 1,63% | 997.333,00 |
| 08.10.2024 | 156,04 | 156,39 | 154,63 | 155,58 | -0,26% | 804.534,00 |
| 07.10.2024 | 155,07 | 156,50 | 154,85 | 155,99 | -0,25% | 976.195,00 |
| 04.10.2024 | 157,18 | 157,26 | 154,93 | 156,38 | 1,17% | 667.583,00 |
| 03.10.2024 | 154,53 | 155,09 | 152,62 | 154,57 | -0,72% | 602.685,00 |
| 02.10.2024 | 154,50 | 157,15 | 153,76 | 155,69 | 0,63% | 683.258,00 |
| 01.10.2024 | 158,34 | 158,34 | 153,68 | 154,71 | -2,66% | 973.468,00 |
| 30.09.2024 | 157,89 | 159,70 | 157,16 | 158,93 | 0,14% | 880.338,00 |
| 27.09.2024 | 159,00 | 160,71 | 158,00 | 158,70 | 0,04% | 1.010.154,00 |
| 26.09.2024 | 156,52 | 158,75 | 155,48 | 158,64 | 3,87% | 1.155.275,00 |