162,980€
0,41%
Echtzeit-Aktienkurs Keysight Technologies Inc.
Bid:
Ask:
Aktienkurse zur Keysight Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 161,41 | 164,54 | 161,41 | 163,02 | 0,43% | - |
| 21.11.2024 | 156,93 | 162,75 | 154,82 | 162,32 | 3,72% | 20,00 |
| 20.11.2024 | 155,45 | 159,68 | 151,43 | 156,50 | 0,81% | - |
| 19.11.2024 | 142,86 | 163,30 | 139,81 | 155,24 | 8,51% | 8,00 |
| 18.11.2024 | 142,31 | 143,09 | 140,38 | 143,06 | 0,54% | - |
| 15.11.2024 | 145,97 | 145,97 | 141,45 | 142,29 | -2,62% | - |
| 14.11.2024 | 148,89 | 150,91 | 145,38 | 146,12 | -1,94% | - |
| 13.11.2024 | 151,74 | 152,01 | 147,89 | 149,01 | -1,71% | - |
| 12.11.2024 | 153,67 | 154,56 | 151,35 | 151,60 | -1,17% | - |
| 11.11.2024 | 153,79 | 155,99 | 152,47 | 153,39 | -0,27% | - |
| 08.11.2024 | 152,92 | 154,41 | 151,75 | 153,80 | 0,60% | - |
| 07.11.2024 | 150,87 | 153,20 | 150,15 | 152,88 | 1,36% | - |
| 06.11.2024 | 143,84 | 151,29 | 141,91 | 150,83 | 6,39% | - |
| 05.11.2024 | 141,19 | 142,41 | 140,35 | 141,77 | 0,40% | - |
| 04.11.2024 | 139,45 | 142,77 | 139,05 | 141,21 | 1,27% | - |
| 01.11.2024 | 136,27 | 140,40 | 136,27 | 139,44 | 2,33% | - |
| 31.10.2024 | 140,01 | 140,01 | 136,18 | 136,27 | -2,75% | - |
| 30.10.2024 | 143,58 | 144,26 | 139,95 | 140,13 | -2,46% | - |
| 29.10.2024 | 144,02 | 145,25 | 143,52 | 143,66 | -0,26% | - |
| 28.10.2024 | 144,50 | 145,72 | 143,93 | 144,04 | -0,32% | - |
| 25.10.2024 | 142,00 | 144,60 | 142,00 | 144,50 | 1,72% | - |
| 24.10.2024 | 142,24 | 143,59 | 141,38 | 142,06 | -0,04% | - |
| 23.10.2024 | 143,88 | 144,33 | 140,63 | 142,12 | -1,33% | - |
| 22.10.2024 | 145,97 | 145,97 | 141,71 | 144,04 | -1,31% | - |
| 21.10.2024 | 147,10 | 147,27 | 145,13 | 145,95 | -0,86% | - |
| 18.10.2024 | 145,93 | 147,67 | 145,37 | 147,21 | 0,88% | - |
| 17.10.2024 | 144,88 | 146,61 | 144,66 | 145,92 | 0,72% | 10,00 |
| 16.10.2024 | 145,13 | 146,75 | 144,61 | 144,88 | 0,29% | 47,00 |
| 15.10.2024 | 145,85 | 148,75 | 143,96 | 144,46 | -0,58% | - |
| 14.10.2024 | 145,39 | 146,25 | 144,54 | 145,31 | 0,08% | - |
| 11.10.2024 | 144,02 | 146,09 | 142,39 | 145,20 | 0,82% | 6,00 |
| 10.10.2024 | 144,54 | 144,76 | 142,30 | 144,02 | -0,50% | - |
| 09.10.2024 | 141,70 | 146,26 | 141,31 | 144,74 | 2,19% | - |
| 08.10.2024 | 142,14 | 142,82 | 141,10 | 141,64 | -0,37% | - |
| 07.10.2024 | 142,50 | 142,54 | 141,19 | 142,16 | -0,06% | - |
| 04.10.2024 | 140,15 | 142,99 | 140,15 | 142,24 | 1,43% | - |
| 03.10.2024 | 140,97 | 141,19 | 138,37 | 140,23 | -0,50% | - |
| 02.10.2024 | 139,80 | 142,28 | 137,39 | 140,93 | 0,78% | - |
| 01.10.2024 | 142,73 | 143,45 | 138,75 | 139,84 | -2,12% | - |
| 30.09.2024 | 142,08 | 143,00 | 140,04 | 142,87 | 0,58% | - |
| 27.09.2024 | 141,96 | 143,39 | 141,35 | 142,05 | 0,15% | - |
| 26.09.2024 | 137,20 | 141,96 | 137,02 | 141,84 | 3,37% | - |
| 25.09.2024 | 137,83 | 137,83 | 135,84 | 137,22 | -0,37% | - |
| 24.09.2024 | 136,42 | 138,15 | 135,93 | 137,73 | 0,78% | - |
| 23.09.2024 | 136,42 | 137,39 | 135,36 | 136,66 | 0,16% | - |
| 20.09.2024 | 139,22 | 139,22 | 136,14 | 136,44 | -1,94% | - |
| 19.09.2024 | 135,07 | 139,98 | 135,07 | 139,14 | 2,74% | - |
| 18.09.2024 | 135,43 | 136,63 | 133,90 | 135,43 | -0,03% | - |
| 17.09.2024 | 134,28 | 136,51 | 134,28 | 135,47 | 0,78% | - |
| 16.09.2024 | 135,23 | 135,80 | 133,63 | 134,42 | -0,33% | - |
| 13.09.2024 | 133,90 | 136,33 | 133,54 | 134,86 | 0,58% | - |
| 12.09.2024 | 134,58 | 135,34 | 132,99 | 134,08 | -0,39% | - |
| 11.09.2024 | 133,75 | 134,92 | 130,91 | 134,60 | 0,64% | - |
| 10.09.2024 | 132,16 | 133,86 | 130,98 | 133,75 | 1,22% | - |
| 09.09.2024 | 129,02 | 133,23 | 129,02 | 132,14 | 2,29% | - |
| 06.09.2024 | 132,38 | 133,39 | 128,91 | 129,18 | -2,27% | - |
| 05.09.2024 | 134,56 | 134,88 | 132,08 | 132,18 | -1,83% | - |
| 04.09.2024 | 134,08 | 134,79 | 132,21 | 134,64 | 0,58% | 12,00 |
| 03.09.2024 | 139,30 | 139,30 | 133,40 | 133,86 | -3,91% | - |
| 02.09.2024 | 139,30 | 139,34 | 138,55 | 139,30 | -0,04% | - |
| 30.08.2024 | 138,31 | 139,94 | 138,08 | 139,36 | 0,77% | - |
| 29.08.2024 | 137,22 | 139,95 | 136,02 | 138,30 | 0,61% | - |
| 28.08.2024 | 137,73 | 139,53 | 136,60 | 137,46 | -0,20% | - |
| 27.08.2024 | 138,10 | 139,17 | 136,36 | 137,73 | -0,03% | - |
| 26.08.2024 | 139,38 | 139,64 | 137,71 | 137,77 | -1,16% | - |
| 23.08.2024 | 138,11 | 140,80 | 137,81 | 139,38 | 0,91% | - |
| 22.08.2024 | 141,25 | 142,81 | 138,09 | 138,12 | -2,22% | 25,00 |
| 21.08.2024 | 137,28 | 141,84 | 137,28 | 141,25 | 3,00% | 256,00 |
| 20.08.2024 | 124,95 | 140,37 | 124,12 | 137,13 | 9,71% | 87,00 |
| 19.08.2024 | 122,36 | 125,18 | 122,00 | 124,99 | 1,74% | - |
| 16.08.2024 | 120,94 | 122,99 | 119,91 | 122,85 | 1,71% | - |
| 15.08.2024 | 115,57 | 120,97 | 115,57 | 120,78 | 4,42% | - |
| 14.08.2024 | 116,32 | 117,08 | 114,87 | 115,67 | -0,54% | - |
| 13.08.2024 | 113,22 | 116,39 | 113,09 | 116,30 | 2,76% | - |
| 12.08.2024 | 112,57 | 113,79 | 112,11 | 113,18 | 0,58% | - |
| 09.08.2024 | 112,78 | 113,81 | 111,30 | 112,53 | -0,24% | - |
| 08.08.2024 | 109,74 | 113,50 | 109,34 | 112,80 | 2,81% | - |
| 07.08.2024 | 112,73 | 115,41 | 109,60 | 109,72 | -2,65% | 70,00 |
| 06.08.2024 | 112,15 | 114,30 | 111,91 | 112,71 | 0,52% | 2,00 |
| 05.08.2024 | 115,66 | 119,14 | 108,22 | 112,13 | -3,53% | 25,00 |
| 02.08.2024 | 122,81 | 122,81 | 115,21 | 116,23 | -5,40% | - |
| 01.08.2024 | 130,12 | 130,57 | 121,50 | 122,87 | -4,74% | - |
| 31.07.2024 | 125,71 | 131,23 | 125,61 | 128,98 | 2,47% | - |
| 30.07.2024 | 126,54 | 128,57 | 125,16 | 125,87 | -0,83% | - |
| 29.07.2024 | 127,50 | 128,75 | 126,73 | 126,92 | -0,42% | - |
| 26.07.2024 | 125,55 | 127,84 | 125,55 | 127,46 | 1,62% | - |
| 25.07.2024 | 125,47 | 126,87 | 124,33 | 125,43 | 0,02% | - |
| 24.07.2024 | 128,25 | 129,36 | 125,29 | 125,41 | -2,28% | - |
| 23.07.2024 | 128,80 | 130,75 | 128,01 | 128,33 | -0,13% | - |
| 22.07.2024 | 126,21 | 129,16 | 126,21 | 128,50 | 1,81% | - |
| 19.07.2024 | 129,56 | 130,41 | 126,14 | 126,21 | -2,69% | - |
| 18.07.2024 | 133,17 | 134,45 | 128,42 | 129,70 | -2,78% | - |
| 17.07.2024 | 137,14 | 137,14 | 133,07 | 133,41 | -2,75% | - |
| 16.07.2024 | 133,59 | 137,35 | 132,35 | 137,18 | 2,87% | - |
| 15.07.2024 | 130,09 | 133,51 | 130,09 | 133,35 | 2,32% | - |
| 12.07.2024 | 126,98 | 131,96 | 126,98 | 130,33 | 1,00% | - |
| 11.07.2024 | 126,67 | 129,34 | 125,83 | 129,04 | 1,65% | - |
| 10.07.2024 | 125,83 | 127,14 | 124,75 | 126,94 | 0,82% | - |
| 09.07.2024 | 127,61 | 128,53 | 125,55 | 125,91 | -1,32% | - |
| 08.07.2024 | 126,44 | 129,53 | 126,40 | 127,59 | 0,61% | - |