139,620€
-1,20%
Echtzeit-Aktienkurs Keysight Technologies
Bid:
Ask:
Aktienkurse zur Keysight Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 141,23 | 141,71 | 139,02 | 139,59 | -1,22% | - |
| 14.08.2025 | 145,45 | 146,00 | 139,78 | 141,32 | -3,01% | - |
| 13.08.2025 | 142,96 | 145,75 | 142,81 | 145,70 | 1,85% | - |
| 12.08.2025 | 139,06 | 143,07 | 138,77 | 143,06 | 2,73% | 20,00 |
| 11.08.2025 | 141,61 | 142,79 | 138,99 | 139,26 | -1,75% | - |
| 08.08.2025 | 138,26 | 142,26 | 138,26 | 141,74 | 2,52% | - |
| 07.08.2025 | 137,88 | 139,88 | 137,55 | 138,25 | 0,30% | - |
| 06.08.2025 | 139,38 | 140,15 | 137,34 | 137,84 | -1,20% | - |
| 05.08.2025 | 139,80 | 141,13 | 137,45 | 139,51 | -0,19% | - |
| 04.08.2025 | 136,93 | 139,94 | 136,93 | 139,78 | 1,95% | - |
| 01.08.2025 | 143,56 | 143,58 | 134,96 | 137,11 | -4,60% | - |
| 31.07.2025 | 147,01 | 148,74 | 143,50 | 143,72 | -2,06% | - |
| 30.07.2025 | 144,66 | 146,99 | 144,49 | 146,75 | 1,50% | 50,00 |
| 29.07.2025 | 143,80 | 146,06 | 143,80 | 144,58 | 0,59% | - |
| 28.07.2025 | 141,77 | 144,21 | 141,77 | 143,73 | 1,36% | - |
| 25.07.2025 | 141,01 | 141,95 | 140,15 | 141,80 | 0,62% | - |
| 24.07.2025 | 142,72 | 143,51 | 139,96 | 140,93 | -1,23% | - |
| 23.07.2025 | 140,61 | 142,97 | 140,47 | 142,69 | 1,40% | - |
| 22.07.2025 | 139,40 | 141,21 | 138,24 | 140,72 | 0,79% | - |
| 21.07.2025 | 139,96 | 141,37 | 139,06 | 139,62 | -0,04% | - |
| 18.07.2025 | 140,65 | 140,81 | 138,93 | 139,68 | -0,74% | - |
| 17.07.2025 | 137,70 | 140,94 | 137,66 | 140,72 | 2,22% | - |
| 16.07.2025 | 139,64 | 140,25 | 135,05 | 137,66 | -1,45% | - |
| 15.07.2025 | 140,05 | 141,32 | 139,45 | 139,69 | -0,31% | - |
| 14.07.2025 | 140,00 | 140,71 | 138,31 | 140,13 | 0,08% | - |
| 11.07.2025 | 140,89 | 141,21 | 139,36 | 140,02 | -0,63% | - |
| 10.07.2025 | 139,84 | 141,82 | 139,12 | 140,91 | 0,84% | - |
| 09.07.2025 | 139,48 | 140,54 | 138,14 | 139,74 | 0,24% | - |
| 08.07.2025 | 138,78 | 140,96 | 138,36 | 139,40 | 0,64% | - |
| 07.07.2025 | 140,97 | 142,53 | 138,43 | 138,51 | -1,73% | 128,00 |
| 04.07.2025 | 141,08 | 142,11 | 140,36 | 140,95 | -0,62% | - |
| 03.07.2025 | 140,29 | 142,42 | 138,28 | 141,83 | 1,09% | - |
| 02.07.2025 | 139,84 | 140,32 | 137,97 | 140,30 | 0,62% | 127,00 |
| 01.07.2025 | 139,02 | 141,08 | 137,52 | 139,44 | 0,17% | - |
| 30.06.2025 | 139,90 | 141,72 | 138,45 | 139,20 | -0,81% | - |
| 27.06.2025 | 140,99 | 141,54 | 139,01 | 140,33 | -0,48% | - |
| 26.06.2025 | 140,49 | 141,74 | 140,35 | 141,01 | 0,20% | - |
| 25.06.2025 | 141,83 | 142,74 | 140,46 | 140,73 | -0,74% | - |
| 24.06.2025 | 140,12 | 141,80 | 138,91 | 141,78 | 1,92% | - |
| 23.06.2025 | 138,32 | 139,55 | 137,55 | 139,11 | 0,53% | - |
| 20.06.2025 | 138,10 | 140,27 | 137,02 | 138,38 | 0,20% | - |
| 19.06.2025 | 139,50 | 139,67 | 137,96 | 138,11 | -0,92% | - |
| 18.06.2025 | 139,73 | 141,41 | 139,20 | 139,39 | -0,25% | - |
| 17.06.2025 | 140,41 | 141,52 | 139,22 | 139,74 | -0,26% | - |
| 16.06.2025 | 137,03 | 140,23 | 137,02 | 140,10 | 2,32% | - |
| 13.06.2025 | 139,86 | 140,55 | 135,32 | 136,93 | -2,05% | - |
| 12.06.2025 | 141,49 | 141,49 | 138,80 | 139,79 | -1,27% | - |
| 11.06.2025 | 143,22 | 143,28 | 141,08 | 141,59 | -1,12% | - |
| 10.06.2025 | 142,37 | 143,48 | 141,78 | 143,20 | 0,67% | - |
| 09.06.2025 | 141,52 | 143,78 | 141,42 | 142,25 | 0,11% | - |
| 06.06.2025 | 140,23 | 142,70 | 139,68 | 142,10 | 1,81% | - |
| 05.06.2025 | 141,09 | 141,54 | 138,24 | 139,58 | -1,13% | - |
| 04.06.2025 | 141,43 | 141,67 | 139,62 | 141,17 | -0,24% | - |
| 03.06.2025 | 138,24 | 141,85 | 137,90 | 141,51 | 2,32% | - |
| 02.06.2025 | 138,44 | 138,44 | 136,41 | 138,30 | 0,04% | - |
| 30.05.2025 | 139,46 | 140,27 | 136,78 | 138,24 | -0,78% | - |
| 29.05.2025 | 140,45 | 145,02 | 138,64 | 139,32 | -0,77% | - |
| 28.05.2025 | 143,28 | 144,27 | 139,89 | 140,40 | -1,95% | - |
| 27.05.2025 | 142,03 | 143,65 | 141,57 | 143,19 | 0,37% | - |
| 26.05.2025 | 141,89 | 142,98 | 140,31 | 142,66 | 1,27% | - |
| 23.05.2025 | 143,58 | 143,58 | 139,78 | 140,87 | -1,92% | - |
| 22.05.2025 | 143,44 | 144,53 | 141,85 | 143,63 | -0,01% | - |
| 21.05.2025 | 151,79 | 154,20 | 142,68 | 143,64 | -0,09% | 8,00 |
| 20.05.2025 | 144,66 | 145,86 | 142,94 | 143,77 | -0,63% | - |
| 19.05.2025 | 145,87 | 146,31 | 144,14 | 144,68 | -2,56% | - |
| 16.05.2025 | 146,77 | 148,81 | 146,23 | 148,48 | 0,86% | 5,00 |
| 15.05.2025 | 147,21 | 147,47 | 145,62 | 147,21 | -0,07% | - |
| 14.05.2025 | 147,54 | 148,13 | 145,80 | 147,31 | -0,14% | - |
| 13.05.2025 | 146,59 | 148,53 | 145,42 | 147,52 | 0,69% | - |
| 12.05.2025 | 137,09 | 147,10 | 137,09 | 146,51 | 7,09% | - |
| 09.05.2025 | 135,87 | 137,18 | 135,18 | 136,81 | 0,89% | - |
| 08.05.2025 | 132,33 | 137,20 | 132,33 | 135,60 | 2,60% | - |
| 07.05.2025 | 129,99 | 132,39 | 128,72 | 132,16 | 2,39% | - |
| 06.05.2025 | 130,19 | 130,34 | 128,05 | 129,08 | -0,83% | - |
| 05.05.2025 | 131,51 | 131,51 | 129,11 | 130,16 | -0,76% | - |
| 02.05.2025 | 128,37 | 132,18 | 127,85 | 131,16 | 2,22% | - |
| 30.04.2025 | 126,97 | 128,75 | 124,40 | 128,31 | 1,10% | - |
| 29.04.2025 | 126,53 | 127,72 | 125,16 | 126,92 | 0,63% | - |
| 28.04.2025 | 126,69 | 127,76 | 124,22 | 126,13 | -0,46% | - |
| 25.04.2025 | 126,27 | 127,84 | 124,83 | 126,71 | 0,32% | - |
| 24.04.2025 | 121,00 | 126,76 | 119,46 | 126,31 | 4,03% | - |
| 23.04.2025 | 120,77 | 126,49 | 118,30 | 121,42 | 2,52% | - |
| 22.04.2025 | 114,22 | 118,86 | 113,94 | 118,44 | -0,67% | - |
| 17.04.2025 | 118,34 | 120,71 | 118,34 | 119,24 | 0,62% | - |
| 16.04.2025 | 121,37 | 121,37 | 116,30 | 118,51 | -2,40% | - |
| 15.04.2025 | 120,19 | 123,09 | 119,61 | 121,42 | 1,14% | - |
| 14.04.2025 | 117,43 | 121,80 | 117,43 | 120,05 | 2,10% | 9,00 |
| 11.04.2025 | 117,96 | 120,27 | 113,68 | 117,58 | -1,33% | - |
| 10.04.2025 | 130,02 | 130,02 | 115,44 | 119,17 | -8,37% | - |
| 09.04.2025 | 113,30 | 131,24 | 112,58 | 130,05 | 11,73% | 10,00 |
| 08.04.2025 | 119,55 | 123,64 | 114,15 | 116,40 | -2,20% | 19,00 |
| 07.04.2025 | 115,25 | 122,59 | 108,53 | 119,02 | 2,79% | - |
| 04.04.2025 | 122,82 | 123,39 | 112,97 | 115,79 | -6,10% | 59,00 |
| 03.04.2025 | 138,23 | 138,97 | 120,90 | 123,31 | -11,84% | 3,00 |
| 02.04.2025 | 138,84 | 140,61 | 136,38 | 139,87 | 0,63% | - |
| 01.04.2025 | 137,94 | 140,04 | 137,12 | 139,00 | 0,27% | - |
| 31.03.2025 | 137,89 | 139,33 | 133,29 | 138,63 | -0,17% | - |
| 28.03.2025 | 143,87 | 144,17 | 138,20 | 138,87 | -3,40% | - |
| 27.03.2025 | 145,17 | 145,47 | 141,56 | 143,76 | -1,10% | - |
| 26.03.2025 | 146,94 | 147,64 | 144,61 | 145,36 | -0,93% | - |