148,240€
0,62%
Echtzeit-Aktienkurs Keysight Technologies Inc.
Bid:
Ask:
Aktienkurse zur Keysight Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 147,87 | 149,41 | 147,58 | 148,64 | 0,89% | - |
| 01.10.2025 | 149,06 | 149,06 | 146,66 | 147,33 | -1,18% | - |
| 30.09.2025 | 147,78 | 149,27 | 147,06 | 149,09 | 0,46% | - |
| 29.09.2025 | 148,38 | 149,35 | 147,58 | 148,41 | -0,07% | 2,00 |
| 26.09.2025 | 147,74 | 149,67 | 146,89 | 148,51 | 0,67% | - |
| 25.09.2025 | 148,60 | 148,73 | 146,18 | 147,52 | -0,95% | 1,00 |
| 24.09.2025 | 150,59 | 152,75 | 148,53 | 148,94 | -1,51% | 100,00 |
| 23.09.2025 | 150,97 | 152,61 | 150,24 | 151,23 | 0,29% | - |
| 22.09.2025 | 151,69 | 153,35 | 148,79 | 150,80 | -0,94% | - |
| 19.09.2025 | 150,60 | 152,75 | 149,17 | 152,23 | 1,31% | - |
| 18.09.2025 | 147,57 | 150,98 | 146,74 | 150,26 | 2,78% | - |
| 17.09.2025 | 145,15 | 147,24 | 144,83 | 146,19 | 0,38% | - |
| 16.09.2025 | 145,99 | 147,85 | 144,62 | 145,64 | -0,25% | - |
| 15.09.2025 | 145,47 | 147,16 | 144,83 | 146,01 | 0,46% | 36,00 |
| 12.09.2025 | 146,93 | 147,39 | 144,33 | 145,34 | -1,11% | - |
| 11.09.2025 | 145,57 | 147,37 | 144,24 | 146,97 | 1,50% | - |
| 10.09.2025 | 144,44 | 145,70 | 144,07 | 144,80 | 0,72% | 50,00 |
| 09.09.2025 | 143,74 | 144,55 | 142,93 | 143,77 | 0,32% | - |
| 08.09.2025 | 143,08 | 143,84 | 141,82 | 143,31 | -0,10% | - |
| 05.09.2025 | 143,32 | 144,65 | 141,30 | 143,46 | 0,19% | - |
| 04.09.2025 | 141,85 | 143,27 | 140,79 | 143,19 | 0,95% | - |
| 03.09.2025 | 141,17 | 142,29 | 140,58 | 141,84 | 0,87% | - |
| 02.09.2025 | 139,70 | 140,67 | 137,39 | 140,62 | 0,67% | - |
| 01.09.2025 | 139,88 | 139,88 | 138,98 | 139,69 | -0,01% | - |
| 29.08.2025 | 142,33 | 143,30 | 139,42 | 139,71 | -1,86% | - |
| 28.08.2025 | 141,34 | 142,67 | 141,23 | 142,36 | 0,21% | - |
| 27.08.2025 | 141,43 | 143,11 | 141,06 | 142,06 | 0,47% | - |
| 26.08.2025 | 142,33 | 143,80 | 140,98 | 141,39 | -0,74% | - |
| 25.08.2025 | 142,60 | 142,98 | 141,27 | 142,44 | 0,07% | - |
| 22.08.2025 | 138,38 | 142,99 | 137,94 | 142,34 | 2,88% | - |
| 21.08.2025 | 135,69 | 138,48 | 134,98 | 138,36 | 1,71% | - |
| 20.08.2025 | 140,83 | 141,06 | 131,18 | 136,04 | -3,35% | - |
| 19.08.2025 | 140,97 | 142,23 | 140,04 | 140,75 | -0,28% | - |
| 18.08.2025 | 139,62 | 141,76 | 139,41 | 141,15 | 1,12% | - |
| 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 |