125,920€
5,41%
Echtzeit-Aktienkurs Keysight Technologies Inc.
Bid:
Ask:
Aktienkurse zur Keysight Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 127,53 | 127,84 | 124,83 | 125,96 | 5,44% | 8,00 |
| 24.04.2025 | 119,46 | 119,46 | 119,46 | 119,46 | -1,81% | 1,00 |
| 23.04.2025 | 120,56 | 121,66 | 119,74 | 121,66 | 6,16% | 154,00 |
| 22.04.2025 | 113,46 | 114,60 | 113,46 | 114,60 | -3,63% | 62,00 |
| 17.04.2025 | 119,68 | 119,68 | 118,92 | 118,92 | -0,07% | 85,00 |
| 16.04.2025 | 118,36 | 119,00 | 118,36 | 119,00 | -1,54% | 182,00 |
| 15.04.2025 | 121,36 | 122,10 | 120,86 | 120,86 | 0,61% | 255,00 |
| 14.04.2025 | 119,07 | 121,81 | 118,58 | 120,13 | 3,38% | - |
| 11.04.2025 | 117,90 | 117,90 | 115,00 | 116,20 | -7,94% | 37,00 |
| 10.04.2025 | 126,22 | 126,22 | 126,22 | 126,22 | -2,97% | 3,00 |
| 09.04.2025 | 113,44 | 130,08 | 113,44 | 130,08 | 13,21% | 157,00 |
| 08.04.2025 | 119,84 | 122,50 | 114,90 | 114,90 | -3,64% | 52,00 |
| 07.04.2025 | 109,26 | 119,24 | 109,26 | 119,24 | 1,41% | 99,00 |
| 04.04.2025 | 123,36 | 123,36 | 115,14 | 117,58 | -4,56% | 1.653,00 |
| 03.04.2025 | 133,12 | 133,12 | 123,20 | 123,20 | -10,74% | 240,00 |
| 02.04.2025 | 138,02 | 138,02 | 138,02 | 138,02 | 0,15% | 1,00 |
| 01.04.2025 | 139,02 | 139,02 | 137,82 | 137,82 | -0,91% | 84,00 |
| 31.03.2025 | 136,90 | 139,08 | 134,90 | 139,08 | -0,22% | 263,00 |
| 28.03.2025 | 140,38 | 140,38 | 139,38 | 139,38 | -3,38% | 461,00 |
| 27.03.2025 | 141,26 | 144,26 | 141,26 | 144,26 | -0,73% | 7,00 |
| 26.03.2025 | 145,04 | 146,60 | 145,04 | 145,32 | 0,06% | 47,00 |
| 25.03.2025 | 145,34 | 145,34 | 145,24 | 145,24 | -1,05% | 7,00 |
| 24.03.2025 | 142,28 | 146,78 | 142,28 | 146,78 | 4,23% | 61,00 |
| 21.03.2025 | 140,82 | 140,82 | 140,82 | 140,82 | -0,24% | 1,00 |
| 20.03.2025 | 142,06 | 142,06 | 141,16 | 141,16 | -1,12% | 23,00 |
| 19.03.2025 | 141,88 | 142,76 | 141,88 | 142,76 | 1,67% | 165,00 |
| 18.03.2025 | 139,32 | 140,42 | 139,32 | 140,42 | 0,47% | 116,00 |
| 17.03.2025 | 140,52 | 141,24 | 139,76 | 139,76 | 0,47% | 131,00 |
| 14.03.2025 | 135,96 | 139,46 | 135,96 | 139,10 | 0,19% | 554,00 |
| 13.03.2025 | 138,84 | 138,84 | 138,84 | 138,84 | -0,13% | 2,00 |
| 12.03.2025 | 137,22 | 139,02 | 137,14 | 139,02 | 1,94% | 71,00 |
| 11.03.2025 | 139,16 | 139,16 | 136,38 | 136,38 | -3,96% | 102,00 |
| 10.03.2025 | 142,20 | 143,54 | 140,32 | 142,00 | 0,00% | 351,00 |
| 07.03.2025 | 142,56 | 143,74 | 140,50 | 142,00 | -1,03% | 122,00 |
| 06.03.2025 | 142,40 | 144,90 | 142,38 | 143,48 | -1,05% | 360,00 |
| 05.03.2025 | 145,00 | 145,00 | 145,00 | 145,00 | 0,35% | 2,00 |
| 04.03.2025 | 148,10 | 148,94 | 144,50 | 144,50 | -3,24% | 299,00 |
| 03.03.2025 | 154,42 | 156,24 | 149,34 | 149,34 | -1,33% | 575,00 |
| 28.02.2025 | 152,02 | 152,68 | 150,94 | 151,36 | -1,42% | 97,00 |
| 27.02.2025 | 154,38 | 157,18 | 153,26 | 153,54 | 0,51% | 282,00 |
| 26.02.2025 | 164,30 | 164,30 | 151,24 | 152,76 | -5,63% | 506,00 |
| 25.02.2025 | 166,00 | 166,00 | 161,88 | 161,88 | -2,16% | 147,00 |
| 24.02.2025 | 167,76 | 168,57 | 163,56 | 165,46 | -1,44% | - |
| 21.02.2025 | 169,08 | 169,08 | 167,88 | 167,88 | -4,79% | 12,00 |
| 20.02.2025 | 176,10 | 176,32 | 176,10 | 176,32 | -0,07% | 22,00 |
| 19.02.2025 | 176,96 | 177,92 | 176,22 | 176,44 | -0,08% | 147,00 |
| 18.02.2025 | 175,26 | 176,58 | 175,26 | 176,58 | 0,34% | 323,00 |
| 17.02.2025 | 175,98 | 175,98 | 174,46 | 175,98 | 0,56% | 36,00 |
| 14.02.2025 | 170,24 | 175,00 | 170,24 | 175,00 | 2,89% | 221,00 |
| 13.02.2025 | 171,92 | 171,92 | 170,08 | 170,08 | 0,94% | 11,00 |
| 12.02.2025 | 169,42 | 170,96 | 168,00 | 168,50 | -1,24% | 147,00 |
| 11.02.2025 | 170,04 | 172,28 | 168,70 | 170,62 | -0,63% | 94,00 |
| 10.02.2025 | 168,02 | 171,70 | 167,60 | 171,70 | 2,12% | 318,00 |
| 07.02.2025 | 171,50 | 171,50 | 168,14 | 168,14 | -2,00% | 212,00 |
| 06.02.2025 | 170,84 | 172,00 | 170,84 | 171,58 | 2,19% | 96,00 |
| 05.02.2025 | 168,54 | 168,54 | 167,90 | 167,90 | -1,86% | 205,00 |
| 04.02.2025 | 171,04 | 171,08 | 169,38 | 171,08 | 0,21% | 8,00 |
| 03.02.2025 | 172,12 | 172,12 | 168,32 | 170,72 | -0,88% | 466,00 |
| 31.01.2025 | 164,50 | 173,00 | 164,48 | 172,24 | 5,20% | 1.103,00 |
| 30.01.2025 | 161,88 | 164,00 | 161,08 | 163,72 | 0,64% | 292,00 |
| 29.01.2025 | 161,20 | 163,34 | 161,20 | 162,68 | 1,06% | 285,00 |
| 28.01.2025 | 160,90 | 162,06 | 158,50 | 160,98 | 0,14% | 153,00 |
| 27.01.2025 | 162,30 | 162,30 | 158,52 | 160,76 | -2,10% | 2.602,00 |
| 24.01.2025 | 163,80 | 165,02 | 163,80 | 164,20 | -0,79% | 285,00 |
| 23.01.2025 | 165,84 | 166,00 | 165,50 | 165,50 | -0,28% | 71,00 |
| 22.01.2025 | 164,82 | 166,10 | 164,00 | 165,96 | 0,90% | 304,00 |
| 21.01.2025 | 159,80 | 164,98 | 159,80 | 164,48 | 2,92% | 2.899,00 |
| 20.01.2025 | 159,82 | 159,98 | 159,82 | 159,82 | -1,77% | 24,00 |
| 17.01.2025 | 159,82 | 162,70 | 159,82 | 162,70 | 0,59% | 24,00 |
| 16.01.2025 | 160,94 | 161,74 | 160,94 | 161,74 | -0,19% | 8,00 |
| 15.01.2025 | 160,76 | 163,46 | 160,76 | 162,04 | 2,78% | 151,00 |
| 14.01.2025 | 159,12 | 159,30 | 157,66 | 157,66 | 0,41% | 78,00 |
| 13.01.2025 | 158,00 | 158,12 | 157,02 | 157,02 | -0,27% | 38,00 |
| 10.01.2025 | 159,30 | 159,32 | 157,44 | 157,44 | -2,50% | 157,00 |
| 09.01.2025 | 160,68 | 161,48 | 160,68 | 161,48 | 1,87% | 85,00 |
| 08.01.2025 | 159,92 | 161,50 | 158,52 | 158,52 | -2,59% | 201,00 |
| 07.01.2025 | 158,98 | 162,74 | 158,98 | 162,74 | 2,91% | 60,00 |
| 06.01.2025 | 159,98 | 161,96 | 158,14 | 158,14 | -0,49% | 113,00 |
| 03.01.2025 | 158,24 | 158,92 | 155,56 | 158,92 | 0,13% | 116,00 |
| 02.01.2025 | 156,68 | 158,72 | 156,00 | 158,72 | 2,73% | 5,00 |
| 30.12.2024 | 154,50 | 154,50 | 154,50 | 154,50 | -0,43% | 1,00 |
| 27.12.2024 | 156,82 | 159,46 | 155,16 | 155,16 | 0,22% | 97,00 |
| 23.12.2024 | 158,56 | 158,56 | 154,66 | 154,82 | 1,47% | 139,00 |
| 20.12.2024 | 151,16 | 153,98 | 151,16 | 152,58 | -1,00% | 102,00 |
| 19.12.2024 | 154,19 | 156,02 | 153,25 | 154,12 | -2,27% | - |
| 18.12.2024 | 159,78 | 159,78 | 157,70 | 157,70 | 0,23% | 47,00 |
| 17.12.2024 | 163,46 | 163,46 | 157,34 | 157,34 | -2,91% | 105,00 |
| 16.12.2024 | 159,64 | 162,92 | 159,64 | 162,06 | 2,09% | 93,00 |
| 13.12.2024 | 161,58 | 161,79 | 157,81 | 158,75 | -1,54% | - |
| 12.12.2024 | 158,18 | 161,24 | 158,18 | 161,24 | -0,59% | 130,00 |
| 11.12.2024 | 159,78 | 162,20 | 159,78 | 162,20 | 1,07% | 11,00 |
| 10.12.2024 | 162,12 | 164,24 | 160,48 | 160,48 | -1,41% | 97,00 |
| 09.12.2024 | 164,04 | 165,52 | 160,80 | 162,78 | 0,54% | 100,00 |
| 06.12.2024 | 159,16 | 161,90 | 159,16 | 161,90 | 0,67% | 61,00 |
| 05.12.2024 | 160,82 | 160,82 | 160,82 | 160,82 | -1,33% | 50,00 |
| 04.12.2024 | 162,98 | 162,98 | 162,98 | 162,98 | 0,73% | 1,00 |
| 03.12.2024 | 161,98 | 161,98 | 161,80 | 161,80 | -0,66% | 2,00 |
| 02.12.2024 | 164,34 | 164,52 | 161,48 | 162,88 | 0,34% | 4,00 |
| 29.11.2024 | 159,12 | 162,32 | 159,00 | 162,32 | 1,92% | 25,00 |
| 28.11.2024 | 159,26 | 159,26 | 159,26 | 159,26 | -1,81% | 23,00 |