139,900€
-0,79%
Echtzeit-Aktienkurs Keysight Technologies Inc.
Bid:
Ask:
Aktienkurse zur Keysight Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |