144,750€
1,51%
Echtzeit-Aktienkurs Keysight Technologies Inc.
Bid:
Ask:
Aktienkurse zur Keysight Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 143,50 | 145,26 | 143,50 | 144,52 | 1,35% | 125,00 |
| 16.05.2024 | 142,24 | 142,60 | 142,24 | 142,60 | 2,56% | 35,00 |
| 15.05.2024 | 139,04 | 140,62 | 138,98 | 139,04 | -0,56% | 114,00 |
| 14.05.2024 | 137,76 | 139,82 | 137,76 | 139,82 | -0,53% | 75,00 |
| 13.05.2024 | 138,78 | 140,56 | 138,78 | 140,56 | 0,67% | 200,00 |
| 10.05.2024 | 139,32 | 140,10 | 139,32 | 139,62 | 0,27% | 208,00 |
| 09.05.2024 | 139,24 | 139,24 | 139,24 | 139,24 | 1,05% | - |
| 08.05.2024 | 138,86 | 140,54 | 137,80 | 137,80 | -2,60% | 880,00 |
| 07.05.2024 | 138,96 | 141,48 | 138,96 | 141,48 | 1,77% | 100,00 |
| 06.05.2024 | 137,72 | 139,02 | 137,72 | 139,02 | 1,64% | 109,00 |
| 03.05.2024 | 136,78 | 136,78 | 136,78 | 136,78 | 0,34% | - |
| 02.05.2024 | 134,86 | 136,46 | 134,80 | 136,32 | -2,63% | 336,00 |
| 30.04.2024 | 139,30 | 140,00 | 139,30 | 140,00 | 0,20% | 110,00 |
| 29.04.2024 | 138,10 | 140,14 | 138,10 | 139,72 | 1,28% | 500,00 |
| 26.04.2024 | 138,04 | 139,32 | 137,64 | 137,96 | 2,01% | 423,00 |
| 25.04.2024 | 135,02 | 136,44 | 132,00 | 135,24 | -1,34% | 732,00 |
| 24.04.2024 | 137,22 | 137,48 | 137,04 | 137,08 | 1,54% | 177,00 |
| 23.04.2024 | 135,02 | 136,46 | 135,00 | 135,00 | -2,15% | 90,00 |
| 22.04.2024 | 135,86 | 137,96 | 135,86 | 137,96 | 0,19% | 150,00 |
| 19.04.2024 | 136,12 | 137,72 | 136,12 | 137,70 | -0,22% | 360,00 |
| 18.04.2024 | 140,02 | 141,64 | 138,00 | 138,00 | -2,90% | 517,00 |
| 17.04.2024 | 141,82 | 143,58 | 141,82 | 142,12 | -0,81% | 55,00 |
| 16.04.2024 | 143,28 | 143,28 | 143,28 | 143,28 | -1,51% | - |
| 15.04.2024 | 145,14 | 145,48 | 145,14 | 145,48 | -2,34% | 20,00 |
| 12.04.2024 | 148,62 | 150,76 | 148,62 | 148,96 | 0,65% | 346,00 |
| 11.04.2024 | 145,24 | 148,00 | 145,24 | 148,00 | 1,56% | 296,00 |
| 10.04.2024 | 146,70 | 146,72 | 145,72 | 145,72 | -0,97% | 182,00 |
| 09.04.2024 | 145,36 | 147,24 | 144,94 | 147,14 | 0,86% | 809,00 |
| 08.04.2024 | 144,12 | 145,88 | 144,12 | 145,88 | 1,15% | 115,00 |
| 05.04.2024 | 142,24 | 144,22 | 142,24 | 144,22 | -0,80% | 315,00 |
| 04.04.2024 | 143,46 | 145,40 | 143,46 | 145,38 | 1,38% | 230,00 |
| 03.04.2024 | 141,46 | 143,40 | 141,46 | 143,40 | 1,14% | 238,00 |
| 02.04.2024 | 143,38 | 143,38 | 141,78 | 141,78 | -1,02% | 49,00 |
| 28.03.2024 | 143,08 | 143,90 | 143,08 | 143,24 | 0,00% | 39,00 |
| 27.03.2024 | 140,16 | 143,74 | 140,16 | 143,24 | 1,34% | 405,00 |
| 26.03.2024 | 140,26 | 141,78 | 140,26 | 141,34 | 0,31% | 367,00 |
| 25.03.2024 | 141,54 | 142,62 | 140,54 | 140,90 | -0,49% | 283,00 |
| 22.03.2024 | 141,60 | 141,60 | 141,60 | 141,60 | 0,31% | - |
| 21.03.2024 | 137,70 | 141,16 | 137,70 | 141,16 | 2,33% | 60,00 |
| 20.03.2024 | 136,90 | 137,94 | 136,90 | 137,94 | 1,07% | 126,00 |
| 19.03.2024 | 136,80 | 138,38 | 136,48 | 136,48 | -1,47% | 265,00 |
| 18.03.2024 | 136,92 | 138,52 | 136,92 | 138,52 | 0,80% | 10,00 |
| 15.03.2024 | 137,78 | 137,78 | 137,42 | 137,42 | -0,41% | 140,00 |
| 14.03.2024 | 138,24 | 140,30 | 137,98 | 137,98 | -0,16% | 76,00 |
| 13.03.2024 | 138,24 | 139,04 | 138,20 | 138,20 | -0,99% | 390,00 |
| 12.03.2024 | 139,00 | 140,10 | 139,00 | 139,58 | -0,33% | 300,00 |
| 11.03.2024 | 139,98 | 141,34 | 139,98 | 140,04 | -2,11% | 212,00 |
| 08.03.2024 | 142,78 | 143,06 | 142,78 | 143,06 | -2,20% | 200,00 |
| 07.03.2024 | 142,92 | 146,28 | 142,92 | 146,28 | 1,02% | 91,00 |
| 06.03.2024 | 142,78 | 145,16 | 142,78 | 144,80 | 0,68% | 360,00 |
| 05.03.2024 | 143,98 | 145,30 | 143,26 | 143,82 | -0,42% | 411,00 |
| 04.03.2024 | 144,00 | 145,08 | 143,30 | 144,42 | 0,64% | 600,00 |
| 01.03.2024 | 142,26 | 143,50 | 142,08 | 143,50 | 1,00% | 246,00 |
| 29.02.2024 | 140,90 | 142,08 | 140,46 | 142,08 | 1,38% | 496,00 |
| 28.02.2024 | 140,10 | 141,22 | 139,98 | 140,14 | -0,03% | 220,00 |
| 27.02.2024 | 139,32 | 141,06 | 138,50 | 140,18 | 0,83% | 1.068,00 |
| 26.02.2024 | 137,38 | 139,22 | 137,38 | 139,02 | 1,24% | 186,00 |
| 23.02.2024 | 136,76 | 138,24 | 136,76 | 137,32 | 1,13% | 192,00 |
| 22.02.2024 | 133,58 | 136,00 | 133,58 | 135,78 | 4,45% | 298,00 |
| 21.02.2024 | 130,90 | 131,96 | 130,00 | 130,00 | -8,76% | 164,00 |
| 20.02.2024 | 142,80 | 142,80 | 142,48 | 142,48 | -1,82% | 100,00 |
| 19.02.2024 | 143,26 | 145,12 | 143,26 | 145,12 | 1,26% | 102,00 |
| 16.02.2024 | 143,06 | 145,32 | 142,66 | 143,32 | 0,14% | 265,00 |
| 15.02.2024 | 143,60 | 143,82 | 143,12 | 143,12 | -0,97% | 124,00 |
| 14.02.2024 | 142,14 | 144,72 | 142,14 | 144,52 | 0,36% | 235,00 |
| 13.02.2024 | 146,60 | 147,78 | 144,00 | 144,00 | -3,68% | 170,00 |
| 12.02.2024 | 148,62 | 149,50 | 148,62 | 149,50 | -0,32% | 147,00 |
| 09.02.2024 | 148,48 | 151,00 | 148,48 | 149,98 | 0,21% | 435,00 |
| 08.02.2024 | 145,78 | 149,66 | 145,74 | 149,66 | 3,97% | 593,00 |
| 07.02.2024 | 143,92 | 145,80 | 143,92 | 143,94 | 0,08% | 78,00 |
| 06.02.2024 | 142,68 | 144,02 | 142,68 | 143,82 | -0,01% | 210,00 |
| 05.02.2024 | 143,28 | 145,52 | 142,76 | 143,84 | 1,00% | 235,00 |
| 02.02.2024 | 142,30 | 144,24 | 141,70 | 142,42 | 0,64% | 499,00 |
| 01.02.2024 | 141,18 | 143,58 | 141,18 | 141,52 | -0,69% | 195,00 |
| 31.01.2024 | 144,32 | 145,40 | 142,50 | 142,50 | -2,24% | 147,00 |
| 30.01.2024 | 146,30 | 148,00 | 145,76 | 145,76 | -0,10% | 332,00 |
| 29.01.2024 | 142,88 | 145,90 | 142,88 | 145,90 | 2,59% | 30,00 |
| 26.01.2024 | 142,24 | 142,24 | 142,22 | 142,22 | -1,37% | 30,00 |
| 25.01.2024 | 141,64 | 144,20 | 141,60 | 144,20 | 1,11% | 238,00 |
| 24.01.2024 | 142,52 | 144,30 | 142,48 | 142,62 | 0,22% | 128,00 |
| 23.01.2024 | 141,20 | 143,34 | 141,20 | 142,30 | 1,15% | 323,00 |
| 22.01.2024 | 140,68 | 140,68 | 140,68 | 140,68 | 0,63% | - |
| 19.01.2024 | 139,52 | 141,92 | 139,52 | 139,80 | 0,92% | 345,00 |
| 18.01.2024 | 136,56 | 138,88 | 136,56 | 138,52 | 1,11% | 255,00 |
| 17.01.2024 | 137,90 | 137,90 | 137,00 | 137,00 | -1,10% | 7,00 |
| 16.01.2024 | 138,02 | 139,30 | 138,02 | 138,52 | -0,80% | 243,00 |
| 15.01.2024 | 137,90 | 139,70 | 137,90 | 139,64 | 0,22% | 180,00 |
| 12.01.2024 | 137,54 | 139,34 | 137,54 | 139,34 | 0,58% | 245,00 |
| 11.01.2024 | 138,80 | 140,82 | 138,54 | 138,54 | -0,87% | 184,00 |
| 10.01.2024 | 138,00 | 139,76 | 138,00 | 139,76 | -0,07% | 108,00 |
| 09.01.2024 | 138,66 | 139,86 | 138,56 | 139,86 | 1,16% | 60,00 |
| 08.01.2024 | 134,94 | 138,26 | 134,94 | 138,26 | 1,57% | 2,00 |
| 05.01.2024 | 135,80 | 137,56 | 135,80 | 136,12 | -0,80% | 525,00 |
| 04.01.2024 | 137,08 | 137,22 | 137,08 | 137,22 | -3,02% | 142,00 |
| 03.01.2024 | 140,82 | 141,50 | 140,82 | 141,50 | -1,74% | 170,00 |
| 02.01.2024 | 144,00 | 144,00 | 144,00 | 144,00 | 0,29% | 81,00 |
| 29.12.2023 | 143,58 | 143,58 | 143,58 | 143,58 | -0,54% | - |
| 28.12.2023 | 143,70 | 144,36 | 143,70 | 144,36 | -0,03% | 55,00 |
| 27.12.2023 | 146,08 | 146,08 | 143,98 | 144,40 | -0,18% | 149,00 |
| 22.12.2023 | 143,22 | 144,92 | 143,22 | 144,66 | 1,08% | 225,00 |