141,090€
1,26%
Echtzeit-Aktienkurs Keysight Technologies Inc.
Bid:
Ask:
Aktienkurse zur Keysight Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 139,86 | 141,21 | 139,22 | 141,08 | 1,25% | 1,00 |
| 18.07.2025 | 140,22 | 140,98 | 139,34 | 139,34 | 1,56% | 130,00 |
| 17.07.2025 | 137,20 | 137,20 | 137,20 | 137,20 | -1,61% | - |
| 16.07.2025 | 138,36 | 140,32 | 138,36 | 139,44 | -0,49% | 105,00 |
| 15.07.2025 | 139,56 | 140,12 | 139,56 | 140,12 | 1,07% | 30,00 |
| 14.07.2025 | 138,64 | 138,64 | 138,64 | 138,64 | -1,51% | - |
| 11.07.2025 | 140,14 | 140,76 | 140,14 | 140,76 | -0,47% | 178,00 |
| 10.07.2025 | 138,52 | 141,42 | 138,52 | 141,42 | 0,93% | 297,00 |
| 09.07.2025 | 138,76 | 140,60 | 138,76 | 140,12 | 1,68% | 470,00 |
| 08.07.2025 | 137,80 | 137,80 | 137,80 | 137,80 | -1,74% | - |
| 07.07.2025 | 140,52 | 140,52 | 140,24 | 140,24 | -0,11% | 15,00 |
| 04.07.2025 | 140,40 | 140,40 | 140,40 | 140,40 | -1,11% | - |
| 03.07.2025 | 139,64 | 141,98 | 139,64 | 141,98 | 1,14% | 102,00 |
| 02.07.2025 | 138,92 | 140,38 | 138,92 | 140,38 | 1,24% | 75,00 |
| 01.07.2025 | 138,28 | 139,62 | 138,00 | 138,66 | -0,33% | 295,00 |
| 30.06.2025 | 139,78 | 140,80 | 139,12 | 139,12 | -1,26% | 385,00 |
| 27.06.2025 | 140,56 | 140,90 | 140,56 | 140,90 | -0,07% | 173,00 |
| 26.06.2025 | 139,84 | 141,00 | 139,84 | 141,00 | -1,18% | 30,00 |
| 25.06.2025 | 141,18 | 142,68 | 141,18 | 142,68 | 1,36% | 90,00 |
| 24.06.2025 | 138,84 | 140,76 | 138,84 | 140,76 | 0,76% | 155,00 |
| 23.06.2025 | 137,68 | 139,70 | 137,68 | 139,70 | 0,16% | 55,00 |
| 20.06.2025 | 138,14 | 139,48 | 138,14 | 139,48 | 0,77% | 70,00 |
| 19.06.2025 | 138,90 | 138,90 | 138,42 | 138,42 | -0,87% | 31,00 |
| 18.06.2025 | 138,88 | 140,34 | 138,88 | 139,64 | -0,75% | 350,00 |
| 17.06.2025 | 139,46 | 140,70 | 139,46 | 140,70 | 2,24% | 72,00 |
| 16.06.2025 | 136,36 | 137,62 | 136,36 | 137,62 | -0,49% | 15,00 |
| 13.06.2025 | 138,30 | 138,30 | 138,30 | 138,30 | -1,40% | 40,00 |
| 12.06.2025 | 140,18 | 140,26 | 140,18 | 140,26 | -2,23% | 33,00 |
| 11.06.2025 | 142,32 | 143,46 | 142,32 | 143,46 | 1,33% | 90,00 |
| 10.06.2025 | 141,84 | 141,84 | 141,58 | 141,58 | 0,55% | 175,00 |
| 09.06.2025 | 140,80 | 140,80 | 140,80 | 140,80 | -1,33% | 22,00 |
| 06.06.2025 | 139,24 | 142,70 | 139,24 | 142,70 | 2,77% | 60,00 |
| 05.06.2025 | 140,72 | 140,72 | 138,86 | 138,86 | -2,20% | 127,00 |
| 04.06.2025 | 140,80 | 141,98 | 140,80 | 141,98 | 2,84% | 10,00 |
| 03.06.2025 | 137,70 | 138,06 | 137,54 | 138,06 | 1,10% | 130,00 |
| 02.06.2025 | 137,02 | 137,02 | 136,48 | 136,56 | -0,99% | 58,00 |
| 30.05.2025 | 139,04 | 140,32 | 137,92 | 137,92 | -3,78% | 181,00 |
| 29.05.2025 | 143,34 | 143,34 | 143,34 | 143,34 | 0,59% | - |
| 28.05.2025 | 142,66 | 143,78 | 142,50 | 142,50 | -0,21% | 254,00 |
| 27.05.2025 | 140,84 | 142,80 | 140,84 | 142,80 | 1,77% | 30,00 |
| 26.05.2025 | 140,32 | 140,32 | 140,32 | 140,32 | -0,17% | - |
| 23.05.2025 | 142,22 | 142,22 | 140,56 | 140,56 | -2,90% | 30,00 |
| 22.05.2025 | 142,74 | 144,76 | 142,74 | 144,76 | -4,42% | 90,00 |
| 21.05.2025 | 150,22 | 151,46 | 150,22 | 151,46 | 4,73% | 6,00 |
| 20.05.2025 | 143,66 | 144,84 | 143,66 | 144,62 | -1,32% | 150,00 |
| 19.05.2025 | 146,56 | 146,56 | 146,56 | 146,56 | -0,50% | - |
| 16.05.2025 | 146,10 | 147,94 | 146,10 | 147,30 | 1,17% | 290,00 |
| 15.05.2025 | 145,94 | 145,94 | 145,60 | 145,60 | -0,36% | 100,00 |
| 14.05.2025 | 146,82 | 146,82 | 146,12 | 146,12 | -1,31% | 260,00 |
| 13.05.2025 | 145,42 | 148,06 | 145,42 | 148,06 | 1,83% | 243,00 |
| 12.05.2025 | 139,26 | 145,40 | 139,26 | 145,40 | 7,64% | 292,00 |
| 09.05.2025 | 134,88 | 136,42 | 134,72 | 135,08 | 1,99% | 405,00 |
| 08.05.2025 | 132,44 | 132,44 | 132,44 | 132,44 | 1,70% | - |
| 07.05.2025 | 128,50 | 130,22 | 128,50 | 130,22 | 0,46% | 180,00 |
| 06.05.2025 | 129,22 | 129,62 | 129,00 | 129,62 | -0,99% | 238,00 |
| 05.05.2025 | 130,14 | 130,92 | 130,14 | 130,92 | 1,22% | 25,00 |
| 02.05.2025 | 128,32 | 129,34 | 128,32 | 129,34 | 2,85% | 160,00 |
| 30.04.2025 | 126,06 | 126,32 | 125,76 | 125,76 | 0,21% | 260,00 |
| 29.04.2025 | 125,76 | 126,94 | 125,50 | 125,50 | -0,74% | 200,00 |
| 28.04.2025 | 125,72 | 127,32 | 125,72 | 126,44 | 0,00% | 216,00 |
| 25.04.2025 | 126,44 | 126,44 | 126,44 | 126,44 | 2,38% | - |
| 24.04.2025 | 120,28 | 123,50 | 120,28 | 123,50 | 1,91% | 120,00 |
| 23.04.2025 | 119,96 | 121,18 | 119,60 | 121,18 | 6,30% | 246,00 |
| 22.04.2025 | 114,00 | 114,00 | 114,00 | 114,00 | -4,95% | - |
| 17.04.2025 | 118,54 | 119,94 | 118,54 | 119,94 | 1,44% | 320,00 |
| 16.04.2025 | 117,64 | 119,82 | 117,64 | 118,24 | -2,44% | 222,00 |
| 15.04.2025 | 119,48 | 121,26 | 119,48 | 121,20 | 1,34% | 325,00 |
| 14.04.2025 | 117,80 | 121,20 | 117,80 | 119,60 | 4,64% | 400,00 |
| 11.04.2025 | 118,62 | 118,62 | 114,30 | 114,30 | -9,99% | 1.356,00 |
| 10.04.2025 | 128,74 | 128,82 | 126,88 | 126,98 | -1,38% | 132,00 |
| 09.04.2025 | 113,28 | 128,76 | 113,28 | 128,76 | 11,91% | 200,00 |
| 08.04.2025 | 119,02 | 120,96 | 115,06 | 115,06 | -5,84% | 108,00 |
| 07.04.2025 | 110,46 | 122,20 | 110,00 | 122,20 | 4,46% | 1.240,00 |
| 04.04.2025 | 121,76 | 122,24 | 116,98 | 116,98 | -13,43% | 837,00 |
| 03.04.2025 | 134,04 | 135,12 | 134,04 | 135,12 | -1,53% | 85,00 |
| 02.04.2025 | 138,18 | 138,18 | 137,22 | 137,22 | 0,01% | 22,00 |
| 01.04.2025 | 137,26 | 139,04 | 137,20 | 137,20 | 1,08% | 271,00 |
| 31.03.2025 | 137,32 | 137,32 | 135,74 | 135,74 | -5,97% | 131,00 |
| 28.03.2025 | 142,00 | 145,78 | 142,00 | 144,36 | -0,35% | 249,00 |
| 27.03.2025 | 143,76 | 146,74 | 143,36 | 144,86 | -1,15% | 225,00 |
| 26.03.2025 | 146,24 | 146,54 | 146,24 | 146,54 | -0,27% | 291,00 |
| 25.03.2025 | 145,48 | 147,64 | 145,48 | 146,94 | 3,48% | 1.262,00 |
| 24.03.2025 | 142,00 | 142,00 | 142,00 | 142,00 | -0,27% | - |
| 21.03.2025 | 141,70 | 144,24 | 141,70 | 142,38 | -1,02% | 497,00 |
| 20.03.2025 | 141,58 | 145,30 | 140,98 | 143,84 | 1,18% | 268,00 |
| 19.03.2025 | 138,46 | 142,16 | 138,36 | 142,16 | 1,31% | 515,00 |
| 18.03.2025 | 139,60 | 140,62 | 139,60 | 140,32 | -0,03% | 150,00 |
| 17.03.2025 | 138,00 | 140,36 | 138,00 | 140,36 | 2,29% | 35,00 |
| 14.03.2025 | 135,76 | 137,30 | 135,76 | 137,22 | 0,10% | 495,00 |
| 13.03.2025 | 136,94 | 138,62 | 136,08 | 137,08 | 0,51% | 607,00 |
| 12.03.2025 | 136,70 | 139,18 | 136,38 | 136,38 | -0,53% | 158,00 |
| 11.03.2025 | 139,80 | 139,80 | 136,22 | 137,10 | -2,38% | 440,00 |
| 10.03.2025 | 143,00 | 144,22 | 140,44 | 140,44 | -2,96% | 105,00 |
| 07.03.2025 | 142,14 | 144,72 | 141,74 | 144,72 | 1,23% | 517,00 |
| 06.03.2025 | 144,14 | 144,88 | 142,96 | 142,96 | -0,39% | 519,00 |
| 05.03.2025 | 144,66 | 145,12 | 141,00 | 143,52 | -3,31% | 597,00 |
| 04.03.2025 | 147,96 | 148,44 | 147,96 | 148,44 | -2,65% | 30,00 |
| 03.03.2025 | 154,22 | 155,28 | 152,48 | 152,48 | 1,11% | 117,00 |
| 28.02.2025 | 151,94 | 151,94 | 150,80 | 150,80 | -2,43% | 175,00 |
| 27.02.2025 | 152,66 | 156,18 | 152,66 | 154,56 | 0,19% | 68,00 |