180,870$
-2,26%
Echtzeit-Aktienkurs Keysight Technologies
Bid:
Ask:
Aktienkurse zur Keysight Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 182,67 | 184,08 | 177,21 | 180,87 | -2,26% | 1.297.120,00 |
| 06.11.2025 | 186,31 | 187,67 | 182,43 | 185,05 | -0,43% | 985.198,00 |
| 05.11.2025 | 179,03 | 187,12 | 178,63 | 185,85 | 3,77% | 1.628.524,00 |
| 04.11.2025 | 183,34 | 183,34 | 178,52 | 179,10 | -3,80% | 1.273.365,00 |
| 03.11.2025 | 182,56 | 187,11 | 181,49 | 186,18 | 1,76% | 2.104.490,00 |
| 31.10.2025 | 176,84 | 184,46 | 176,21 | 182,96 | 4,33% | 2.329.949,00 |
| 30.10.2025 | 169,69 | 176,83 | 169,69 | 175,37 | 2,87% | 1.684.446,00 |
| 29.10.2025 | 171,71 | 173,07 | 169,40 | 170,47 | 0,25% | 1.256.437,00 |
| 28.10.2025 | 166,91 | 170,50 | 165,06 | 170,04 | 1,35% | 1.279.199,00 |
| 27.10.2025 | 169,19 | 169,19 | 165,82 | 167,77 | -1,00% | 1.611.928,00 |
| 24.10.2025 | 170,94 | 171,13 | 169,38 | 169,47 | 0,65% | 666.542,00 |
| 23.10.2025 | 165,53 | 168,79 | 164,53 | 168,38 | 2,24% | 990.011,00 |
| 22.10.2025 | 166,43 | 168,20 | 163,32 | 164,69 | -1,58% | 998.201,00 |
| 21.10.2025 | 164,47 | 168,60 | 164,40 | 167,34 | 1,57% | 730.293,00 |
| 20.10.2025 | 163,28 | 165,68 | 163,28 | 164,75 | 1,58% | 861.847,00 |
| 17.10.2025 | 161,16 | 163,00 | 161,16 | 162,19 | -0,14% | 789.759,00 |
| 16.10.2025 | 164,82 | 166,15 | 161,54 | 162,41 | -1,47% | 1.341.622,00 |
| 15.10.2025 | 166,69 | 167,17 | 163,36 | 164,84 | 0,00% | 1.196.074,00 |
| 14.10.2025 | 160,87 | 166,29 | 160,51 | 164,84 | 0,91% | 948.539,00 |
| 13.10.2025 | 162,21 | 164,69 | 161,34 | 163,35 | 2,42% | 1.083.216,00 |
| 10.10.2025 | 167,37 | 169,52 | 158,79 | 159,49 | -6,79% | 1.677.563,00 |
| 09.10.2025 | 172,22 | 172,95 | 170,00 | 171,10 | -0,63% | 673.161,00 |
| 08.10.2025 | 170,34 | 172,99 | 169,91 | 172,18 | 1,24% | 841.128,00 |
| 07.10.2025 | 174,17 | 174,67 | 169,28 | 170,07 | -1,89% | 733.765,00 |
| 06.10.2025 | 175,33 | 175,79 | 173,17 | 173,34 | -1,04% | 817.506,00 |
| 02.10.2025 | 174,00 | 175,20 | 173,04 | 175,16 | 1,19% | 1.103.020,00 |
| 01.10.2025 | 174,00 | 174,21 | 172,02 | 173,10 | -1,04% | 1.139.347,00 |
| 30.09.2025 | 173,97 | 175,21 | 173,27 | 174,92 | 0,95% | 718.329,00 |
| 29.09.2025 | 174,83 | 175,11 | 173,06 | 173,28 | -0,03% | 983.101,00 |
| 26.09.2025 | 172,46 | 174,13 | 171,88 | 173,34 | 0,59% | 975.659,00 |
| 25.09.2025 | 171,55 | 172,80 | 170,55 | 172,33 | -1,19% | 1.070.954,00 |
| 24.09.2025 | 177,25 | 178,05 | 174,25 | 174,41 | -1,96% | 1.188.071,00 |
| 23.09.2025 | 178,07 | 180,08 | 177,58 | 177,90 | 0,04% | 868.283,00 |
| 22.09.2025 | 176,85 | 178,13 | 174,96 | 177,82 | -0,19% | 1.118.331,00 |
| 19.09.2025 | 177,75 | 179,49 | 175,44 | 178,15 | 0,53% | 2.312.806,00 |
| 18.09.2025 | 173,55 | 177,95 | 173,55 | 177,21 | 2,49% | 790.998,00 |
| 17.09.2025 | 172,26 | 175,10 | 171,27 | 172,91 | 0,49% | 869.202,00 |
| 16.09.2025 | 172,02 | 173,05 | 171,08 | 172,07 | 0,18% | 817.506,00 |
| 15.09.2025 | 170,42 | 172,97 | 170,42 | 171,76 | 0,72% | 598.291,00 |
| 12.09.2025 | 171,52 | 172,31 | 169,40 | 170,54 | -1,06% | 812.077,00 |
| 11.09.2025 | 171,00 | 172,99 | 169,44 | 172,37 | 1,27% | 1.055.765,00 |
| 10.09.2025 | 168,91 | 170,84 | 168,91 | 170,21 | 0,66% | 980.282,00 |
| 09.09.2025 | 169,03 | 169,24 | 167,38 | 169,10 | -0,11% | 735.718,00 |
| 08.09.2025 | 167,48 | 169,36 | 166,70 | 169,29 | 0,83% | 850.517,00 |
| 05.09.2025 | 167,00 | 169,91 | 165,82 | 167,90 | 0,57% | 957.045,00 |
| 04.09.2025 | 164,99 | 166,96 | 163,97 | 166,95 | 0,99% | 789.771,00 |
| 03.09.2025 | 163,91 | 165,94 | 163,82 | 165,32 | 0,93% | 975.939,00 |
| 02.09.2025 | 161,35 | 163,88 | 159,82 | 163,79 | 0,22% | 1.275.965,00 |
| 29.08.2025 | 165,66 | 165,85 | 163,11 | 163,43 | -1,86% | 703.377,00 |
| 28.08.2025 | 165,30 | 166,56 | 164,72 | 166,53 | 0,92% | 933.725,00 |
| 27.08.2025 | 164,51 | 165,38 | 163,66 | 165,02 | 0,38% | 770.282,00 |
| 26.08.2025 | 165,06 | 166,75 | 164,17 | 164,39 | -0,56% | 1.281.238,00 |
| 25.08.2025 | 166,69 | 166,69 | 164,69 | 165,32 | -0,93% | 797.701,00 |
| 22.08.2025 | 162,45 | 167,99 | 161,16 | 166,87 | 3,91% | 1.028.865,00 |
| 21.08.2025 | 157,98 | 160,71 | 157,73 | 160,59 | 1,31% | 1.194.687,00 |
| 20.08.2025 | 155,87 | 158,88 | 152,85 | 158,51 | -3,04% | 2.561.468,00 |
| 19.08.2025 | 165,00 | 166,20 | 163,12 | 163,48 | -0,58% | 1.467.388,00 |
| 18.08.2025 | 163,44 | 165,38 | 163,44 | 164,43 | 0,63% | 1.404.539,00 |
| 15.08.2025 | 164,00 | 164,55 | 162,62 | 163,40 | -0,66% | 1.057.160,00 |
| 14.08.2025 | 168,52 | 168,52 | 162,72 | 164,48 | -3,37% | 841.110,00 |
| 13.08.2025 | 167,41 | 170,54 | 167,34 | 170,22 | 1,87% | 1.153.355,00 |
| 12.08.2025 | 163,10 | 167,16 | 161,92 | 167,09 | 3,47% | 857.265,00 |
| 11.08.2025 | 164,58 | 165,90 | 161,25 | 161,49 | -2,10% | 730.614,00 |
| 08.08.2025 | 162,32 | 165,92 | 161,40 | 164,96 | 2,30% | 711.736,00 |
| 07.08.2025 | 162,54 | 162,99 | 160,00 | 161,25 | 0,31% | 581.778,00 |
| 06.08.2025 | 161,63 | 162,20 | 159,76 | 160,75 | -0,35% | 656.712,00 |
| 05.08.2025 | 162,97 | 162,97 | 158,76 | 161,32 | -0,25% | 1.014.484,00 |
| 04.08.2025 | 159,63 | 161,84 | 158,72 | 161,72 | 1,92% | 1.025.482,00 |
| 01.08.2025 | 160,56 | 161,06 | 156,13 | 158,68 | -3,19% | 841.878,00 |
| 31.07.2025 | 166,62 | 167,65 | 163,88 | 163,91 | -2,17% | 790.951,00 |
| 30.07.2025 | 168,19 | 168,73 | 166,04 | 167,55 | 0,32% | 879.408,00 |
| 29.07.2025 | 166,55 | 168,61 | 165,93 | 167,01 | 0,25% | 791.677,00 |
| 28.07.2025 | 166,45 | 167,37 | 165,83 | 166,60 | 0,09% | 650.577,00 |
| 25.07.2025 | 164,97 | 166,74 | 164,97 | 166,45 | 0,51% | 766.586,00 |
| 24.07.2025 | 167,13 | 167,13 | 164,77 | 165,61 | -1,42% | 758.340,00 |
| 23.07.2025 | 166,00 | 168,11 | 164,76 | 167,99 | 1,65% | 743.207,00 |
| 22.07.2025 | 162,61 | 165,90 | 162,33 | 165,27 | 1,39% | 692.191,00 |
| 21.07.2025 | 163,52 | 164,30 | 162,78 | 163,00 | 0,34% | 664.143,00 |
| 18.07.2025 | 163,25 | 164,11 | 161,44 | 162,45 | -0,37% | 689.529,00 |
| 17.07.2025 | 160,32 | 163,42 | 160,27 | 163,06 | 1,75% | 789.185,00 |
| 16.07.2025 | 162,08 | 162,29 | 157,91 | 160,26 | -1,05% | 778.731,00 |
| 15.07.2025 | 164,29 | 164,69 | 161,76 | 161,96 | -0,84% | 974.690,00 |
| 14.07.2025 | 163,39 | 164,10 | 161,30 | 163,34 | -0,21% | 612.106,00 |
| 11.07.2025 | 163,41 | 164,54 | 163,25 | 163,69 | -0,70% | 734.108,00 |
| 10.07.2025 | 164,46 | 165,86 | 163,33 | 164,84 | 0,57% | 768.168,00 |
| 09.07.2025 | 163,74 | 164,52 | 161,76 | 163,90 | 0,24% | 744.498,00 |
| 08.07.2025 | 163,48 | 164,94 | 162,91 | 163,51 | 0,65% | 1.047.559,00 |
| 07.07.2025 | 165,06 | 167,15 | 162,24 | 162,45 | -2,75% | 744.399,00 |
| 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% | 694.045,00 |
| 01.07.2025 | 163,05 | 166,05 | 162,05 | 164,47 | 0,37% | 945.787,00 |
| 30.06.2025 | 163,95 | 165,08 | 162,96 | 163,86 | -0,29% | 1.037.385,00 |
| 27.06.2025 | 164,71 | 165,61 | 162,69 | 164,34 | -0,36% | 1.095.611,00 |
| 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% | 540.447,00 |
| 24.06.2025 | 162,04 | 164,74 | 160,91 | 164,73 | 2,27% | 1.077.221,00 |
| 23.06.2025 | 158,48 | 161,12 | 157,89 | 161,07 | 1,07% | 988.077,00 |
| 20.06.2025 | 161,00 | 161,31 | 158,12 | 159,36 | -0,49% | 1.943.072,00 |
| 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% | 583.163,00 |