163,800€
1,02%
Echtzeit-Aktienkurs Keysight Technologies Inc.
Bid:
Ask:
Aktienkurse zur Keysight Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 161,97 | 164,48 | 161,20 | 163,93 | 1,10% | - |
| 29.01.2025 | 160,34 | 162,14 | 160,34 | 162,14 | 2,49% | 15,00 |
| 28.01.2025 | 160,70 | 161,48 | 158,20 | 158,20 | -1,98% | 20,00 |
| 27.01.2025 | 161,98 | 161,98 | 158,64 | 161,40 | -2,63% | 230,00 |
| 24.01.2025 | 165,00 | 165,76 | 164,56 | 165,76 | -0,59% | 235,00 |
| 23.01.2025 | 165,18 | 166,74 | 165,18 | 166,74 | 1,05% | 265,00 |
| 22.01.2025 | 164,34 | 165,00 | 164,14 | 165,00 | 0,23% | 258,00 |
| 21.01.2025 | 159,28 | 164,88 | 159,28 | 164,62 | 2,95% | 378,00 |
| 20.01.2025 | 159,80 | 159,90 | 159,80 | 159,90 | -1,41% | 101,00 |
| 17.01.2025 | 159,30 | 162,32 | 159,30 | 162,18 | -0,02% | 117,00 |
| 16.01.2025 | 159,66 | 162,22 | 159,66 | 162,22 | 0,81% | 120,00 |
| 15.01.2025 | 158,52 | 162,18 | 158,52 | 160,92 | 2,50% | 275,00 |
| 14.01.2025 | 156,18 | 159,58 | 156,18 | 157,00 | -0,60% | 126,00 |
| 13.01.2025 | 156,50 | 158,38 | 156,38 | 157,94 | -1,56% | 155,00 |
| 10.01.2025 | 158,62 | 161,12 | 158,62 | 160,44 | 1,19% | 200,00 |
| 09.01.2025 | 158,56 | 158,56 | 158,56 | 158,56 | -1,04% | - |
| 08.01.2025 | 159,62 | 162,58 | 159,62 | 160,22 | 0,14% | 224,00 |
| 07.01.2025 | 157,92 | 160,00 | 157,92 | 160,00 | 0,44% | 45,00 |
| 06.01.2025 | 157,94 | 159,72 | 157,94 | 159,30 | 0,87% | 136,00 |
| 03.01.2025 | 155,76 | 157,92 | 155,76 | 157,92 | 1,45% | 350,00 |
| 02.01.2025 | 155,66 | 155,66 | 155,66 | 155,66 | -0,89% | - |
| 30.12.2024 | 157,06 | 157,06 | 157,06 | 157,06 | 0,08% | 16,00 |
| 27.12.2024 | 156,74 | 156,94 | 156,74 | 156,94 | 0,78% | 300,00 |
| 23.12.2024 | 155,72 | 155,72 | 155,72 | 155,72 | 1,78% | - |
| 20.12.2024 | 153,00 | 153,00 | 153,00 | 153,00 | -0,66% | 100,00 |
| 19.12.2024 | 153,22 | 155,72 | 153,22 | 154,02 | -2,22% | 410,00 |
| 18.12.2024 | 157,16 | 157,52 | 157,16 | 157,52 | -1,23% | 190,00 |
| 17.12.2024 | 161,30 | 163,90 | 159,48 | 159,48 | -1,99% | 161,00 |
| 16.12.2024 | 157,34 | 162,72 | 157,34 | 162,72 | 1,61% | 26,00 |
| 13.12.2024 | 159,90 | 162,32 | 159,34 | 160,14 | -0,83% | 165,00 |
| 12.12.2024 | 158,24 | 161,48 | 158,24 | 161,48 | 0,95% | 347,00 |
| 11.12.2024 | 159,40 | 159,96 | 159,40 | 159,96 | -3,02% | 130,00 |
| 10.12.2024 | 161,98 | 164,94 | 161,98 | 164,94 | 0,08% | 124,00 |
| 09.12.2024 | 161,56 | 164,80 | 160,72 | 164,80 | 3,54% | 220,00 |
| 06.12.2024 | 159,12 | 159,16 | 159,12 | 159,16 | -1,92% | 75,00 |
| 05.12.2024 | 162,30 | 164,54 | 161,88 | 162,28 | -1,36% | 455,00 |
| 04.12.2024 | 161,46 | 164,58 | 161,46 | 164,52 | 1,06% | 279,00 |
| 03.12.2024 | 162,50 | 164,52 | 161,86 | 162,80 | -0,59% | 735,00 |
| 02.12.2024 | 160,34 | 163,76 | 160,00 | 163,76 | 1,53% | 172,00 |
| 29.11.2024 | 158,38 | 161,54 | 158,38 | 161,30 | 0,05% | 340,00 |
| 28.11.2024 | 159,00 | 161,22 | 159,00 | 161,22 | -1,72% | 125,00 |
| 27.11.2024 | 162,72 | 164,04 | 162,72 | 164,04 | 0,69% | 62,00 |
| 26.11.2024 | 162,64 | 164,70 | 162,18 | 162,92 | 1,51% | 231,00 |
| 25.11.2024 | 161,86 | 162,34 | 160,50 | 160,50 | -0,85% | 110,00 |
| 22.11.2024 | 161,56 | 161,96 | 161,56 | 161,88 | -0,26% | 130,00 |
| 21.11.2024 | 156,86 | 162,50 | 154,81 | 162,31 | 6,75% | 75,00 |
| 20.11.2024 | 155,22 | 158,00 | 152,04 | 152,04 | 7,13% | 811,00 |
| 19.11.2024 | 141,92 | 141,92 | 141,92 | 141,92 | -0,74% | - |
| 18.11.2024 | 142,98 | 142,98 | 142,98 | 142,98 | -0,08% | 8,00 |
| 15.11.2024 | 144,28 | 144,28 | 143,10 | 143,10 | -2,04% | 55,00 |
| 14.11.2024 | 147,98 | 151,80 | 145,78 | 146,08 | -3,37% | 313,00 |
| 13.11.2024 | 150,64 | 152,52 | 150,64 | 151,18 | -0,55% | 87,00 |
| 12.11.2024 | 152,88 | 152,88 | 152,02 | 152,02 | -1,17% | 180,00 |
| 11.11.2024 | 153,56 | 155,68 | 153,56 | 153,82 | 0,29% | 664,00 |
| 08.11.2024 | 151,98 | 154,64 | 151,98 | 153,38 | 1,21% | 105,00 |
| 07.11.2024 | 149,84 | 151,54 | 149,84 | 151,54 | 1,36% | 66,00 |
| 06.11.2024 | 145,28 | 149,50 | 145,28 | 149,50 | 6,53% | 679,00 |
| 05.11.2024 | 140,34 | 140,34 | 140,34 | 140,34 | -0,81% | - |
| 04.11.2024 | 139,30 | 141,64 | 139,30 | 141,48 | 3,29% | 666,00 |
| 01.11.2024 | 136,12 | 136,98 | 136,12 | 136,98 | -1,00% | 25,00 |
| 31.10.2024 | 138,64 | 138,64 | 138,36 | 138,36 | -1,51% | 99,00 |
| 30.10.2024 | 142,66 | 142,66 | 140,48 | 140,48 | -3,04% | 70,00 |
| 29.10.2024 | 143,10 | 145,04 | 143,10 | 144,88 | 0,04% | 85,00 |
| 28.10.2024 | 143,94 | 146,64 | 143,94 | 144,82 | 0,99% | 186,00 |
| 25.10.2024 | 141,08 | 143,40 | 141,08 | 143,40 | 1,27% | 30,00 |
| 24.10.2024 | 141,38 | 141,74 | 141,38 | 141,60 | -0,77% | 73,00 |
| 23.10.2024 | 142,70 | 142,70 | 142,70 | 142,70 | -0,97% | - |
| 22.10.2024 | 144,76 | 144,76 | 144,10 | 144,10 | -1,17% | 130,00 |
| 21.10.2024 | 146,34 | 146,36 | 145,80 | 145,80 | 0,55% | 125,00 |
| 18.10.2024 | 145,00 | 145,00 | 145,00 | 145,00 | -0,48% | - |
| 17.10.2024 | 143,80 | 145,70 | 143,80 | 145,70 | -0,56% | 20,00 |
| 16.10.2024 | 144,22 | 146,76 | 144,10 | 146,52 | -1,00% | 217,00 |
| 15.10.2024 | 144,98 | 148,00 | 144,82 | 148,00 | 2,01% | 128,00 |
| 14.10.2024 | 146,50 | 146,50 | 145,08 | 145,08 | 1,43% | 20,00 |
| 11.10.2024 | 143,04 | 143,04 | 143,04 | 143,04 | -0,31% | - |
| 10.10.2024 | 143,42 | 145,40 | 142,96 | 143,48 | -1,73% | 500,00 |
| 09.10.2024 | 140,58 | 146,00 | 140,58 | 146,00 | 3,56% | 100,00 |
| 08.10.2024 | 140,98 | 140,98 | 140,98 | 140,98 | -0,90% | - |
| 07.10.2024 | 141,38 | 143,06 | 141,38 | 142,26 | 0,11% | 204,00 |
| 04.10.2024 | 139,18 | 142,10 | 139,18 | 142,10 | 1,54% | 75,00 |
| 03.10.2024 | 139,94 | 139,94 | 139,94 | 139,94 | -0,40% | - |
| 02.10.2024 | 138,60 | 140,50 | 137,80 | 140,50 | 0,47% | 986,00 |
| 01.10.2024 | 141,54 | 143,86 | 139,84 | 139,84 | -1,52% | 75,00 |
| 30.09.2024 | 141,02 | 142,00 | 140,00 | 142,00 | 0,60% | 205,00 |
| 27.09.2024 | 141,16 | 141,16 | 141,16 | 141,16 | 3,16% | - |
| 26.09.2024 | 136,84 | 136,84 | 136,84 | 136,84 | -1,26% | - |
| 25.09.2024 | 136,32 | 138,58 | 136,32 | 138,58 | 2,35% | 75,00 |
| 24.09.2024 | 135,38 | 135,40 | 135,38 | 135,40 | -0,32% | 60,00 |
| 23.09.2024 | 135,84 | 135,84 | 135,84 | 135,84 | -0,96% | - |
| 20.09.2024 | 137,94 | 139,86 | 137,16 | 137,16 | 0,29% | 355,00 |
| 19.09.2024 | 134,96 | 138,58 | 134,96 | 136,76 | 1,71% | 244,00 |
| 18.09.2024 | 134,42 | 134,46 | 134,42 | 134,46 | -0,90% | 135,00 |
| 17.09.2024 | 133,40 | 135,68 | 133,40 | 135,68 | 1,12% | 25,00 |
| 16.09.2024 | 134,18 | 134,18 | 134,18 | 134,18 | -0,49% | - |
| 13.09.2024 | 132,92 | 134,96 | 132,92 | 134,84 | 1,00% | 125,00 |
| 12.09.2024 | 133,78 | 133,82 | 133,50 | 133,50 | 2,00% | 332,00 |
| 11.09.2024 | 131,88 | 132,00 | 130,88 | 130,88 | -1,73% | 135,00 |
| 10.09.2024 | 131,16 | 133,18 | 131,16 | 133,18 | 1,88% | 65,00 |
| 09.09.2024 | 128,38 | 132,42 | 128,38 | 130,72 | 0,55% | 150,00 |
| 06.09.2024 | 131,30 | 131,30 | 130,00 | 130,00 | -3,50% | 203,00 |