162,860€
4,37%
Echtzeit-Aktienkurs Keysight Technologies Inc.
Bid:
Ask:
Aktienkurse zur Keysight Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 162,78 | 164,61 | 161,56 | 163,04 | 0,45% | 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 |
| 05.09.2024 | 133,56 | 134,72 | 133,34 | 134,72 | 2,05% | 545,00 |
| 04.09.2024 | 132,92 | 134,96 | 132,02 | 132,02 | -2,22% | 490,00 |
| 03.09.2024 | 138,36 | 140,04 | 135,02 | 135,02 | -2,30% | 195,00 |
| 02.09.2024 | 138,42 | 138,42 | 138,20 | 138,20 | -0,75% | - |
| 30.08.2024 | 136,98 | 139,24 | 136,98 | 139,24 | 0,85% | 378,00 |
| 29.08.2024 | 136,06 | 138,06 | 136,06 | 138,06 | 0,51% | 185,00 |
| 28.08.2024 | 137,36 | 137,36 | 137,36 | 137,36 | -0,46% | - |
| 27.08.2024 | 137,16 | 139,16 | 137,10 | 138,00 | -0,50% | 284,00 |
| 26.08.2024 | 137,62 | 138,70 | 137,62 | 138,70 | -0,60% | 740,00 |
| 23.08.2024 | 138,06 | 140,10 | 138,06 | 139,54 | -0,87% | 135,00 |
| 22.08.2024 | 140,64 | 142,34 | 140,50 | 140,76 | 0,73% | 765,00 |
| 21.08.2024 | 137,50 | 140,26 | 137,50 | 139,74 | 11,77% | 740,00 |
| 20.08.2024 | 124,04 | 126,36 | 124,02 | 125,02 | 2,69% | 240,00 |
| 19.08.2024 | 121,58 | 121,74 | 121,58 | 121,74 | 0,13% | 175,00 |
| 16.08.2024 | 119,86 | 121,58 | 119,82 | 121,58 | 1,55% | 335,00 |
| 15.08.2024 | 114,56 | 119,72 | 114,52 | 119,72 | 3,14% | 599,00 |
| 14.08.2024 | 115,38 | 116,08 | 114,14 | 116,08 | 3,31% | 666,00 |
| 13.08.2024 | 112,14 | 114,32 | 112,14 | 112,36 | -0,78% | 45,00 |
| 12.08.2024 | 111,52 | 113,64 | 111,48 | 113,24 | -0,33% | 64,00 |
| 09.08.2024 | 111,60 | 113,62 | 111,60 | 113,62 | 1,37% | 103,00 |
| 08.08.2024 | 108,68 | 112,08 | 108,60 | 112,08 | 0,09% | 255,00 |
| 07.08.2024 | 111,98 | 111,98 | 111,98 | 111,98 | -1,37% | - |
| 06.08.2024 | 110,98 | 113,96 | 110,98 | 113,54 | 2,07% | 307,00 |
| 05.08.2024 | 109,18 | 111,40 | 109,18 | 111,24 | -4,14% | 410,00 |
| 02.08.2024 | 120,94 | 120,94 | 116,04 | 116,04 | -5,57% | 401,00 |
| 01.08.2024 | 127,98 | 128,46 | 122,88 | 122,88 | -3,77% | 100,00 |
| 31.07.2024 | 125,34 | 127,70 | 125,34 | 127,70 | 0,47% | 120,00 |
| 30.07.2024 | 125,92 | 127,10 | 125,92 | 127,10 | -0,47% | 100,00 |
| 29.07.2024 | 126,46 | 128,78 | 126,46 | 127,70 | 0,66% | 400,00 |
| 26.07.2024 | 124,18 | 126,86 | 124,18 | 126,86 | 0,44% | 65,00 |
| 25.07.2024 | 124,34 | 126,30 | 124,34 | 126,30 | -0,77% | 100,00 |
| 24.07.2024 | 127,28 | 127,28 | 127,28 | 127,28 | -1,93% | - |
| 23.07.2024 | 127,80 | 129,78 | 127,80 | 129,78 | 1,63% | 33,00 |
| 22.07.2024 | 125,30 | 127,70 | 125,30 | 127,70 | 0,20% | 160,00 |
| 19.07.2024 | 128,66 | 130,78 | 127,44 | 127,44 | -3,76% | 455,00 |
| 18.07.2024 | 132,16 | 132,42 | 132,16 | 132,42 | -2,03% | 170,00 |
| 17.07.2024 | 136,06 | 137,72 | 135,02 | 135,16 | 0,55% | 162,00 |
| 16.07.2024 | 132,66 | 134,58 | 132,66 | 134,42 | 2,00% | 175,00 |
| 15.07.2024 | 129,44 | 132,02 | 129,44 | 131,78 | 0,34% | 285,00 |
| 12.07.2024 | 127,78 | 131,34 | 127,60 | 131,34 | 2,48% | 210,00 |
| 11.07.2024 | 125,90 | 128,16 | 125,70 | 128,16 | 2,53% | 370,00 |
| 10.07.2024 | 125,00 | 125,58 | 125,00 | 125,00 | -1,09% | 99,00 |
| 09.07.2024 | 126,54 | 128,60 | 126,38 | 126,38 | -1,30% | 295,00 |
| 08.07.2024 | 125,98 | 128,76 | 125,98 | 128,04 | 3,31% | 75,00 |