147,560€
0,76%
Echtzeit-Aktienkurs Keysight Technologies
Bid:
Ask:
Aktienkurse zur Keysight Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 147,92 | 148,44 | 147,92 | 147,96 | 1,04% | 45,00 |
| 30.09.2025 | 146,94 | 146,94 | 146,44 | 146,44 | -0,57% | 45,00 |
| 29.09.2025 | 147,12 | 147,28 | 147,12 | 147,28 | -0,73% | 25,00 |
| 26.09.2025 | 146,90 | 148,42 | 146,90 | 148,36 | 1,02% | 84,00 |
| 25.09.2025 | 147,82 | 147,82 | 146,86 | 146,86 | -3,74% | 135,00 |
| 24.09.2025 | 150,18 | 152,56 | 150,18 | 152,56 | 0,69% | 69,00 |
| 23.09.2025 | 150,02 | 151,52 | 150,02 | 151,52 | 0,37% | 33,00 |
| 22.09.2025 | 150,96 | 150,96 | 150,96 | 150,96 | 0,59% | - |
| 19.09.2025 | 149,78 | 150,08 | 149,78 | 150,08 | 0,13% | 106,00 |
| 18.09.2025 | 146,18 | 149,88 | 146,18 | 149,88 | 2,67% | 70,00 |
| 17.09.2025 | 144,42 | 145,98 | 144,42 | 145,98 | 0,47% | 71,00 |
| 16.09.2025 | 145,16 | 145,30 | 144,98 | 145,30 | -0,91% | 100,00 |
| 15.09.2025 | 144,78 | 146,64 | 144,78 | 146,64 | 0,30% | 60,00 |
| 12.09.2025 | 146,20 | 146,20 | 146,20 | 146,20 | 0,08% | - |
| 11.09.2025 | 145,63 | 146,09 | 144,90 | 146,09 | 1,45% | 80,00 |
| 10.09.2025 | 143,90 | 144,00 | 143,84 | 144,00 | 0,52% | 60,00 |
| 08.09.2025 | 143,34 | 144,04 | 141,85 | 143,26 | 0,00% | 89,00 |
| 05.09.2025 | 142,42 | 143,26 | 142,42 | 143,26 | 0,89% | 10,00 |
| 04.09.2025 | 141,24 | 142,00 | 141,24 | 142,00 | 0,81% | 66,00 |
| 03.09.2025 | 140,22 | 141,62 | 140,22 | 140,86 | 1,98% | 365,00 |
| 02.09.2025 | 138,92 | 138,92 | 136,96 | 138,12 | -0,42% | 188,00 |
| 01.09.2025 | 138,70 | 138,70 | 138,70 | 138,70 | -1,83% | - |
| 29.08.2025 | 141,92 | 142,60 | 141,28 | 141,28 | 0,18% | 180,00 |
| 28.08.2025 | 141,02 | 141,02 | 141,02 | 141,02 | -0,20% | - |
| 27.08.2025 | 140,80 | 142,86 | 140,80 | 141,30 | -0,25% | 367,00 |
| 26.08.2025 | 141,50 | 141,66 | 141,50 | 141,66 | -0,11% | 60,00 |
| 25.08.2025 | 141,82 | 141,82 | 141,82 | 141,82 | 2,78% | - |
| 22.08.2025 | 137,98 | 137,98 | 137,98 | 137,98 | 1,83% | - |
| 21.08.2025 | 135,50 | 135,50 | 135,50 | 135,50 | -1,63% | - |
| 20.08.2025 | 139,78 | 141,10 | 137,74 | 137,74 | -1,81% | 67,00 |
| 19.08.2025 | 140,28 | 140,28 | 140,28 | 140,28 | 0,99% | - |
| 18.08.2025 | 138,96 | 138,96 | 138,90 | 138,90 | -1,11% | 32,00 |
| 15.08.2025 | 140,46 | 140,46 | 140,46 | 140,46 | -0,38% | - |
| 14.08.2025 | 144,66 | 144,92 | 141,00 | 141,00 | -2,58% | 79,00 |
| 13.08.2025 | 142,28 | 144,74 | 142,28 | 144,74 | 3,30% | 250,00 |
| 12.08.2025 | 138,46 | 140,12 | 138,46 | 140,12 | -0,51% | 40,00 |
| 11.08.2025 | 140,84 | 140,84 | 140,84 | 140,84 | 0,37% | - |
| 08.08.2025 | 137,92 | 140,32 | 137,92 | 140,32 | 2,05% | 15,00 |
| 07.08.2025 | 137,50 | 137,50 | 137,50 | 137,50 | -0,69% | - |
| 06.08.2025 | 139,36 | 139,36 | 138,46 | 138,46 | -2,01% | 200,00 |
| 05.08.2025 | 139,76 | 141,30 | 139,76 | 141,30 | 1,30% | 100,00 |
| 04.08.2025 | 137,36 | 139,48 | 136,86 | 139,48 | -1,94% | 351,00 |
| 01.08.2025 | 142,24 | 142,24 | 142,24 | 142,24 | -2,29% | - |
| 31.07.2025 | 147,02 | 147,02 | 145,58 | 145,58 | 0,92% | 219,00 |
| 30.07.2025 | 144,26 | 144,26 | 144,00 | 144,26 | 0,14% | 40,00 |
| 29.07.2025 | 143,52 | 144,08 | 143,52 | 144,06 | -0,26% | 90,00 |
| 28.07.2025 | 142,14 | 144,44 | 142,14 | 144,44 | 2,67% | 125,00 |
| 25.07.2025 | 140,68 | 140,68 | 140,68 | 140,68 | -0,40% | - |
| 24.07.2025 | 142,06 | 142,06 | 140,88 | 141,24 | 0,36% | 100,00 |
| 23.07.2025 | 140,74 | 140,74 | 140,74 | 140,74 | -0,16% | - |
| 22.07.2025 | 138,68 | 140,96 | 138,68 | 140,96 | 1,03% | 95,00 |
| 21.07.2025 | 139,22 | 140,24 | 139,22 | 139,52 | 0,13% | 31,00 |
| 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 |