148,200€
0,67%
Echtzeit-Aktienkurs Keysight Technologies
Bid:
Ask:
Aktienkurse zur Keysight Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 146,94 | 147,86 | 145,39 | 146,72 | -0,10% | - |
| 24.03.2025 | 143,79 | 147,32 | 142,73 | 146,87 | 2,78% | - |
| 21.03.2025 | 143,03 | 143,37 | 140,52 | 142,90 | -0,03% | - |
| 20.03.2025 | 142,57 | 144,65 | 141,16 | 142,95 | 0,21% | - |
| 19.03.2025 | 139,50 | 144,37 | 138,56 | 142,65 | 2,20% | - |
| 18.03.2025 | 140,91 | 141,02 | 139,37 | 139,58 | -1,18% | - |
| 17.03.2025 | 139,22 | 142,16 | 138,03 | 141,25 | 1,08% | - |
| 14.03.2025 | 136,90 | 139,80 | 135,97 | 139,74 | 2,52% | - |
| 13.03.2025 | 137,72 | 138,70 | 135,53 | 136,30 | -0,99% | 45,00 |
| 12.03.2025 | 141,15 | 141,15 | 136,32 | 137,66 | 0,29% | - |
| 11.03.2025 | 140,87 | 140,89 | 136,32 | 137,26 | -2,87% | - |
| 10.03.2025 | 143,52 | 143,53 | 139,79 | 141,31 | -1,79% | - |
| 07.03.2025 | 143,28 | 144,58 | 140,15 | 143,89 | 0,48% | - |
| 06.03.2025 | 145,05 | 145,05 | 140,82 | 143,20 | -1,36% | - |
| 05.03.2025 | 144,10 | 145,38 | 141,20 | 145,17 | 0,44% | - |
| 04.03.2025 | 148,66 | 149,47 | 144,16 | 144,54 | -2,85% | 25,00 |
| 03.03.2025 | 153,78 | 156,18 | 148,41 | 148,78 | -3,23% | 50,00 |
| 28.02.2025 | 152,11 | 153,77 | 149,65 | 153,75 | 1,08% | - |
| 27.02.2025 | 152,96 | 157,61 | 152,11 | 152,11 | -0,63% | - |
| 26.02.2025 | 160,31 | 165,17 | 151,04 | 153,07 | -6,44% | 15,00 |
| 25.02.2025 | 165,73 | 166,56 | 159,96 | 163,60 | -1,14% | 15,00 |
| 24.02.2025 | 167,70 | 168,65 | 163,54 | 165,48 | -1,31% | - |
| 21.02.2025 | 176,08 | 177,25 | 166,83 | 167,68 | -4,81% | - |
| 20.02.2025 | 177,63 | 177,63 | 175,29 | 176,15 | -0,83% | 3,00 |
| 19.02.2025 | 176,64 | 178,59 | 176,06 | 177,63 | 0,38% | - |
| 18.02.2025 | 174,83 | 177,15 | 174,59 | 176,96 | 0,98% | - |
| 17.02.2025 | 174,89 | 175,50 | 174,89 | 175,25 | 0,25% | - |
| 14.02.2025 | 172,00 | 175,45 | 169,72 | 174,81 | 1,95% | - |
| 13.02.2025 | 170,25 | 172,25 | 169,83 | 171,46 | 0,25% | - |
| 12.02.2025 | 170,43 | 171,11 | 167,35 | 171,03 | 0,42% | - |
| 11.02.2025 | 168,82 | 172,59 | 168,82 | 170,31 | -0,95% | - |
| 10.02.2025 | 168,76 | 172,30 | 168,02 | 171,95 | 1,72% | 30,00 |
| 07.02.2025 | 171,20 | 172,07 | 168,23 | 169,04 | -1,06% | - |
| 06.02.2025 | 170,74 | 172,27 | 170,15 | 170,85 | 0,19% | - |
| 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% | - |