156,390€
2,50%
Echtzeit-Aktienkurs Keysight Technologies Inc.
Bid:
Ask:
Aktienkurse zur Keysight Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 158,56 | 158,56 | 154,66 | 154,82 | 1,47% | 139,00 |
| 20.12.2024 | 151,16 | 153,98 | 151,16 | 152,58 | -0,94% | 102,00 |
| 19.12.2024 | 154,60 | 156,02 | 153,17 | 154,03 | -2,33% | - |
| 18.12.2024 | 159,78 | 159,78 | 157,70 | 157,70 | 0,23% | 47,00 |
| 17.12.2024 | 163,46 | 163,46 | 157,34 | 157,34 | -2,91% | 105,00 |
| 16.12.2024 | 159,64 | 162,92 | 159,64 | 162,06 | 2,04% | 93,00 |
| 13.12.2024 | 161,54 | 161,77 | 158,00 | 158,82 | -1,50% | - |
| 12.12.2024 | 158,18 | 161,24 | 158,18 | 161,24 | -0,59% | 130,00 |
| 11.12.2024 | 159,78 | 162,20 | 159,78 | 162,20 | 1,07% | 11,00 |
| 10.12.2024 | 162,12 | 164,24 | 160,48 | 160,48 | -1,41% | 97,00 |
| 09.12.2024 | 164,04 | 165,52 | 160,80 | 162,78 | 0,54% | 100,00 |
| 06.12.2024 | 159,16 | 161,90 | 159,16 | 161,90 | 0,67% | 61,00 |
| 05.12.2024 | 160,82 | 160,82 | 160,82 | 160,82 | -1,33% | 50,00 |
| 04.12.2024 | 162,98 | 162,98 | 162,98 | 162,98 | 0,73% | 1,00 |
| 03.12.2024 | 161,98 | 161,98 | 161,80 | 161,80 | -0,66% | 2,00 |
| 02.12.2024 | 164,34 | 164,52 | 161,48 | 162,88 | 0,34% | 4,00 |
| 29.11.2024 | 159,12 | 162,32 | 159,00 | 162,32 | 1,92% | 25,00 |
| 28.11.2024 | 159,26 | 159,26 | 159,26 | 159,26 | -1,81% | 23,00 |
| 27.11.2024 | 162,98 | 164,16 | 160,18 | 162,20 | -1,43% | 168,00 |
| 26.11.2024 | 163,64 | 164,56 | 163,64 | 164,56 | 0,41% | 4,00 |
| 25.11.2024 | 164,48 | 164,54 | 162,00 | 163,88 | 1,00% | 275,00 |
| 22.11.2024 | 163,76 | 163,76 | 161,42 | 162,26 | 1,05% | 82,00 |
| 21.11.2024 | 156,49 | 160,58 | 154,87 | 160,58 | 4,07% | - |
| 20.11.2024 | 155,50 | 157,20 | 151,62 | 154,30 | 6,92% | 286,00 |
| 19.11.2024 | 144,30 | 144,58 | 141,92 | 144,32 | 0,88% | 187,00 |
| 18.11.2024 | 141,74 | 143,20 | 141,42 | 143,06 | 0,34% | 53,00 |
| 15.11.2024 | 143,54 | 145,22 | 142,58 | 142,58 | -2,74% | 16,00 |
| 14.11.2024 | 150,08 | 150,08 | 146,60 | 146,60 | -2,59% | 120,00 |
| 13.11.2024 | 150,70 | 151,44 | 150,50 | 150,50 | -1,17% | 31,00 |
| 12.11.2024 | 151,84 | 155,20 | 151,84 | 152,28 | -0,47% | 113,00 |
| 11.11.2024 | 153,62 | 155,48 | 151,82 | 153,00 | 0,14% | 328,00 |
| 08.11.2024 | 153,00 | 153,00 | 152,78 | 152,78 | 0,51% | 460,00 |
| 07.11.2024 | 149,42 | 152,00 | 149,42 | 152,00 | 1,65% | 53,00 |
| 06.11.2024 | 142,00 | 150,00 | 142,00 | 149,54 | 6,56% | 173,00 |
| 05.11.2024 | 140,40 | 140,40 | 140,34 | 140,34 | -1,25% | 38,00 |
| 04.11.2024 | 139,78 | 142,12 | 139,78 | 142,12 | 1,94% | 122,00 |
| 01.11.2024 | 139,44 | 139,44 | 139,42 | 139,42 | 1,41% | 36,00 |
| 31.10.2024 | 139,43 | 140,25 | 136,74 | 137,48 | -3,48% | - |
| 30.10.2024 | 144,90 | 144,90 | 142,44 | 142,44 | -1,68% | 79,00 |
| 29.10.2024 | 144,25 | 145,27 | 143,83 | 144,87 | 0,41% | - |
| 28.10.2024 | 144,28 | 144,28 | 144,28 | 144,28 | 0,79% | 7,00 |
| 25.10.2024 | 142,16 | 144,32 | 142,10 | 143,15 | 0,68% | - |
| 24.10.2024 | 142,22 | 142,22 | 142,18 | 142,18 | 1,41% | 13,00 |
| 23.10.2024 | 144,98 | 144,98 | 140,20 | 140,20 | -1,48% | 25,00 |
| 22.10.2024 | 145,22 | 145,44 | 142,14 | 142,30 | -2,24% | - |
| 21.10.2024 | 145,94 | 148,22 | 145,56 | 145,56 | -0,16% | 277,00 |
| 18.10.2024 | 147,12 | 147,12 | 145,80 | 145,80 | 0,52% | 153,00 |
| 17.10.2024 | 146,84 | 146,84 | 145,04 | 145,04 | 0,47% | 102,00 |
| 16.10.2024 | 144,36 | 144,36 | 144,36 | 144,36 | -0,51% | 1,00 |
| 15.10.2024 | 145,77 | 148,74 | 145,10 | 145,10 | -0,71% | - |
| 14.10.2024 | 145,66 | 146,14 | 145,66 | 146,14 | 2,64% | 81,00 |
| 11.10.2024 | 142,38 | 142,38 | 142,38 | 142,38 | -2,12% | 70,00 |
| 10.10.2024 | 143,18 | 145,46 | 143,18 | 145,46 | 0,80% | 26,00 |
| 09.10.2024 | 142,38 | 144,30 | 141,54 | 144,30 | 2,49% | 302,00 |
| 08.10.2024 | 140,80 | 140,80 | 140,80 | 140,80 | -1,33% | 2,00 |
| 07.10.2024 | 141,38 | 143,24 | 141,38 | 142,70 | 2,25% | 6,00 |
| 04.10.2024 | 139,56 | 139,56 | 139,56 | 139,56 | 0,27% | 10,00 |
| 03.10.2024 | 139,18 | 139,18 | 139,18 | 139,18 | 0,03% | 14,00 |
| 02.10.2024 | 138,54 | 139,14 | 138,02 | 139,14 | -0,16% | 466,00 |
| 01.10.2024 | 143,82 | 143,82 | 138,90 | 139,36 | -2,82% | 14,00 |
| 30.09.2024 | 140,44 | 143,40 | 139,30 | 143,40 | 0,10% | 456,00 |
| 27.09.2024 | 143,26 | 143,26 | 143,26 | 143,26 | 2,53% | 30,00 |
| 26.09.2024 | 140,04 | 140,30 | 139,72 | 139,72 | 1,85% | 58,00 |
| 25.09.2024 | 137,08 | 137,66 | 135,71 | 137,18 | 1,45% | - |
| 24.09.2024 | 135,22 | 135,22 | 135,22 | 135,22 | -0,52% | 57,00 |
| 23.09.2024 | 136,26 | 136,26 | 135,92 | 135,92 | -1,18% | 248,00 |
| 20.09.2024 | 139,00 | 139,00 | 137,54 | 137,54 | -0,55% | 23,00 |
| 19.09.2024 | 138,94 | 138,94 | 138,30 | 138,30 | 1,86% | 14,00 |
| 18.09.2024 | 136,50 | 136,50 | 135,78 | 135,78 | -0,14% | 31,00 |
| 17.09.2024 | 134,46 | 136,44 | 134,46 | 135,97 | 1,76% | - |
| 16.09.2024 | 135,00 | 135,82 | 133,62 | 133,62 | -0,52% | 211,00 |
| 13.09.2024 | 134,32 | 134,32 | 134,32 | 134,32 | -0,43% | 20,00 |
| 12.09.2024 | 134,90 | 134,90 | 134,90 | 134,90 | 2,38% | 1,00 |
| 11.09.2024 | 133,03 | 134,37 | 130,87 | 131,77 | 0,76% | - |
| 10.09.2024 | 130,78 | 130,78 | 130,78 | 130,78 | -1,88% | 2,00 |
| 09.09.2024 | 131,30 | 133,28 | 131,30 | 133,28 | 2,40% | 194,00 |
| 06.09.2024 | 130,42 | 130,42 | 130,16 | 130,16 | -2,16% | 53,00 |
| 05.09.2024 | 133,04 | 133,04 | 133,04 | 133,04 | 0,60% | 13,00 |
| 04.09.2024 | 132,24 | 132,24 | 132,24 | 132,24 | -2,03% | 2,00 |
| 03.09.2024 | 137,86 | 137,86 | 134,98 | 134,98 | -2,30% | 6,00 |
| 02.09.2024 | 139,70 | 139,70 | 138,16 | 138,16 | 0,03% | 74,00 |
| 30.08.2024 | 138,06 | 138,12 | 138,06 | 138,12 | -1,17% | 96,00 |
| 29.08.2024 | 136,54 | 139,93 | 136,54 | 139,76 | 2,01% | - |
| 28.08.2024 | 137,84 | 137,84 | 137,00 | 137,00 | -0,17% | 104,00 |
| 27.08.2024 | 137,24 | 137,24 | 137,24 | 137,24 | -1,61% | 12,00 |
| 26.08.2024 | 137,62 | 140,48 | 137,62 | 139,48 | -0,67% | 427,00 |
| 23.08.2024 | 140,76 | 140,76 | 140,42 | 140,42 | -0,90% | 101,00 |
| 22.08.2024 | 140,52 | 142,28 | 140,30 | 141,70 | 0,78% | 142,00 |
| 21.08.2024 | 138,44 | 140,60 | 137,52 | 140,60 | 12,39% | 895,00 |
| 20.08.2024 | 126,14 | 126,14 | 125,10 | 125,10 | 2,86% | 38,00 |
| 19.08.2024 | 121,40 | 123,60 | 121,40 | 121,62 | -0,80% | 97,00 |
| 16.08.2024 | 121,76 | 122,62 | 121,76 | 122,60 | 4,82% | 55,00 |
| 15.08.2024 | 117,00 | 117,10 | 116,96 | 116,96 | 1,11% | 51,00 |
| 14.08.2024 | 115,26 | 115,70 | 114,92 | 115,68 | 0,15% | 164,00 |
| 13.08.2024 | 113,67 | 115,63 | 113,39 | 115,51 | 1,86% | - |
| 12.08.2024 | 111,78 | 113,40 | 111,78 | 113,40 | 1,02% | 165,00 |
| 09.08.2024 | 113,30 | 113,30 | 112,26 | 112,26 | 0,16% | 115,00 |
| 08.08.2024 | 108,62 | 112,08 | 108,62 | 112,08 | -0,57% | 12,00 |
| 07.08.2024 | 114,44 | 115,44 | 112,72 | 112,72 | -0,62% | 49,00 |
| 06.08.2024 | 112,90 | 113,94 | 112,90 | 113,42 | 1,11% | 16,00 |