137,830€
1,06%
Echtzeit-Aktienkurs Keysight Technologies Inc.
Bid:
Ask:
Aktienkurse zur Keysight Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 137,61 | 138,21 | 136,73 | 137,99 | 1,18% | 175,00 |
| 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 |
| 26.02.2025 | 163,50 | 163,50 | 153,34 | 154,26 | -5,41% | 194,00 |
| 25.02.2025 | 164,76 | 166,58 | 163,08 | 163,08 | -1,33% | 157,00 |
| 24.02.2025 | 166,38 | 169,32 | 163,96 | 165,28 | -5,99% | 248,00 |
| 21.02.2025 | 175,42 | 177,44 | 175,42 | 175,82 | -0,20% | 52,00 |
| 20.02.2025 | 176,50 | 176,50 | 176,18 | 176,18 | 0,16% | 25,00 |
| 19.02.2025 | 175,90 | 175,90 | 175,90 | 175,90 | 0,70% | - |
| 18.02.2025 | 174,74 | 177,12 | 174,68 | 174,68 | -0,66% | 179,00 |
| 17.02.2025 | 174,34 | 175,84 | 174,34 | 175,84 | 2,41% | 29,00 |
| 14.02.2025 | 170,94 | 171,70 | 169,04 | 171,70 | 1,05% | 358,00 |
| 13.02.2025 | 169,70 | 170,30 | 169,70 | 169,92 | 0,81% | 67,00 |
| 12.02.2025 | 169,50 | 169,50 | 168,48 | 168,56 | -1,69% | 141,00 |
| 11.02.2025 | 171,02 | 172,44 | 170,46 | 171,46 | 0,85% | 265,00 |
| 10.02.2025 | 168,22 | 170,02 | 168,22 | 170,02 | -0,61% | 12,00 |
| 07.02.2025 | 170,28 | 171,62 | 170,28 | 171,06 | 0,21% | 136,00 |
| 06.02.2025 | 170,28 | 172,04 | 170,28 | 170,70 | 1,13% | 174,00 |
| 05.02.2025 | 168,04 | 169,60 | 167,22 | 168,80 | -0,42% | 568,00 |
| 04.02.2025 | 170,22 | 170,96 | 169,52 | 169,52 | -0,59% | 125,00 |
| 03.02.2025 | 170,64 | 173,12 | 170,52 | 170,52 | 0,31% | 194,00 |
| 31.01.2025 | 163,58 | 170,00 | 163,58 | 170,00 | 5,46% | 267,00 |
| 30.01.2025 | 161,20 | 161,20 | 161,20 | 161,20 | -0,58% | - |
| 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% | - |