171,020€
0,29%
Echtzeit-Aktienkurs Keysight Technologies Inc.
Bid:
Ask:
Aktienkurse zur Keysight Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 170,74 | 172,27 | 170,59 | 171,01 | 0,28% | - |
| 05.02.2025 | 169,54 | 171,85 | 167,46 | 170,53 | 0,60% | - |
| 04.02.2025 | 171,36 | 171,50 | 167,11 | 169,52 | -1,10% | - |
| 03.02.2025 | 170,61 | 172,33 | 168,31 | 171,41 | -0,23% | 60,00 |
| 31.01.2025 | 164,10 | 173,34 | 164,10 | 171,81 | 4,91% | 30,00 |
| 30.01.2025 | 161,54 | 164,49 | 161,09 | 163,77 | 1,29% | 40,00 |
| 29.01.2025 | 161,00 | 163,37 | 160,66 | 161,69 | 0,52% | - |
| 28.01.2025 | 160,75 | 162,71 | 157,76 | 160,86 | -0,06% | 5,00 |
| 27.01.2025 | 164,54 | 165,13 | 156,62 | 160,95 | -2,17% | 155,00 |
| 24.01.2025 | 166,27 | 166,27 | 163,82 | 164,52 | -0,92% | - |
| 23.01.2025 | 165,93 | 166,76 | 164,45 | 166,04 | 0,16% | 6,00 |
| 22.01.2025 | 163,94 | 166,75 | 163,94 | 165,78 | 0,92% | 30,00 |
| 21.01.2025 | 159,64 | 164,93 | 159,18 | 164,27 | 2,75% | 490,00 |
| 20.01.2025 | 160,83 | 160,92 | 159,87 | 159,88 | -0,89% | - |
| 17.01.2025 | 160,15 | 163,87 | 160,15 | 161,31 | 0,67% | - |
| 16.01.2025 | 161,94 | 162,54 | 158,21 | 160,24 | -0,37% | - |
| 15.01.2025 | 159,36 | 163,39 | 159,26 | 160,83 | 0,92% | 4,00 |
| 14.01.2025 | 157,78 | 160,70 | 157,29 | 159,36 | 1,03% | - |
| 13.01.2025 | 157,50 | 158,67 | 155,73 | 157,74 | 0,15% | - |
| 10.01.2025 | 160,62 | 160,80 | 156,82 | 157,50 | -1,94% | - |
| 09.01.2025 | 159,79 | 160,73 | 159,23 | 160,61 | 0,57% | - |
| 08.01.2025 | 160,67 | 161,84 | 158,53 | 159,70 | -0,50% | - |
| 07.01.2025 | 159,08 | 162,61 | 158,00 | 160,50 | 0,92% | - |
| 06.01.2025 | 158,86 | 161,64 | 158,36 | 159,04 | -0,05% | 25,00 |
| 03.01.2025 | 156,66 | 159,25 | 156,04 | 159,12 | 1,58% | - |
| 02.01.2025 | 155,84 | 158,15 | 154,85 | 156,65 | 1,51% | - |
| 30.12.2024 | 156,29 | 157,20 | 154,08 | 154,32 | -0,65% | - |
| 27.12.2024 | 156,37 | 158,32 | 155,25 | 155,33 | -0,84% | - |
| 23.12.2024 | 156,58 | 158,06 | 155,16 | 156,65 | 0,42% | - |
| 20.12.2024 | 154,27 | 156,62 | 151,13 | 155,99 | 1,23% | - |
| 19.12.2024 | 154,80 | 155,96 | 153,23 | 154,09 | -0,66% | - |
| 18.12.2024 | 158,55 | 160,48 | 154,54 | 155,12 | -2,16% | - |
| 17.12.2024 | 162,08 | 163,05 | 157,38 | 158,55 | -2,18% | - |
| 16.12.2024 | 158,54 | 165,06 | 158,32 | 162,08 | 2,13% | - |
| 13.12.2024 | 160,46 | 161,79 | 157,81 | 158,70 | -1,45% | - |
| 12.12.2024 | 159,84 | 161,54 | 158,87 | 161,03 | 0,73% | - |
| 11.12.2024 | 160,26 | 162,15 | 159,75 | 159,86 | -0,24% | - |
| 10.12.2024 | 163,16 | 164,35 | 159,44 | 160,25 | -1,78% | - |
| 09.12.2024 | 162,41 | 164,43 | 161,85 | 163,15 | 0,51% | - |
| 06.12.2024 | 160,22 | 163,37 | 159,89 | 162,33 | 1,22% | - |
| 05.12.2024 | 163,94 | 163,94 | 160,19 | 160,38 | -2,15% | - |
| 04.12.2024 | 162,72 | 165,20 | 161,81 | 163,90 | 0,71% | 11,00 |
| 03.12.2024 | 163,43 | 163,75 | 161,96 | 162,74 | -0,53% | - |
| 02.12.2024 | 161,56 | 164,80 | 159,84 | 163,61 | 1,14% | - |
| 29.11.2024 | 160,34 | 162,27 | 159,57 | 161,76 | 0,89% | - |
| 28.11.2024 | 159,55 | 160,59 | 159,55 | 160,34 | 0,50% | - |
| 27.11.2024 | 163,89 | 164,14 | 159,30 | 159,54 | -2,75% | - |
| 26.11.2024 | 163,60 | 164,73 | 162,78 | 164,05 | 0,24% | - |
| 25.11.2024 | 163,46 | 167,14 | 162,47 | 163,66 | 0,17% | - |
| 22.11.2024 | 161,41 | 164,54 | 161,41 | 163,38 | 0,65% | - |
| 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% | - |