139,620€
-3,70%
Echtzeit-Aktienkurs Keysight Technologies Inc.
Bid:
Ask:
Aktienkurse zur Keysight Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 141,66 | 141,66 | 139,50 | 139,90 | -3,50% | 6,00 |
| 14.08.2025 | 145,52 | 145,52 | 144,98 | 144,98 | 0,25% | 20,00 |
| 13.08.2025 | 143,08 | 144,76 | 142,85 | 144,62 | 1,10% | - |
| 12.08.2025 | 138,12 | 143,04 | 138,12 | 143,04 | 1,48% | 11,00 |
| 11.08.2025 | 140,94 | 140,96 | 140,94 | 140,96 | -0,17% | 5,00 |
| 08.08.2025 | 138,04 | 141,88 | 138,04 | 141,20 | 0,70% | 1.849,00 |
| 07.08.2025 | 138,74 | 140,22 | 138,72 | 140,22 | 1,23% | 4,00 |
| 06.08.2025 | 139,59 | 139,89 | 137,27 | 138,51 | -0,81% | - |
| 05.08.2025 | 139,64 | 139,64 | 139,64 | 139,64 | 0,30% | 9,00 |
| 04.08.2025 | 136,98 | 139,22 | 136,44 | 139,22 | 1,64% | 121,00 |
| 01.08.2025 | 143,08 | 143,08 | 136,86 | 136,98 | -5,93% | 20,00 |
| 31.07.2025 | 147,62 | 147,62 | 145,62 | 145,62 | -0,75% | 144,00 |
| 30.07.2025 | 145,70 | 146,72 | 145,00 | 146,72 | 0,81% | 10,00 |
| 29.07.2025 | 143,84 | 145,54 | 143,84 | 145,54 | 2,02% | 10,00 |
| 28.07.2025 | 143,68 | 143,68 | 142,66 | 142,66 | 2,22% | 17,00 |
| 25.07.2025 | 140,22 | 140,22 | 139,56 | 139,56 | -0,40% | 334,00 |
| 24.07.2025 | 140,64 | 140,64 | 140,12 | 140,12 | -1,61% | 149,00 |
| 23.07.2025 | 140,30 | 142,42 | 140,30 | 142,42 | 1,37% | 46,00 |
| 22.07.2025 | 138,24 | 140,50 | 138,24 | 140,50 | 0,41% | 60,00 |
| 21.07.2025 | 139,06 | 140,36 | 139,06 | 139,92 | 0,53% | 244,00 |
| 18.07.2025 | 139,18 | 139,18 | 139,18 | 139,18 | -0,63% | 6,00 |
| 17.07.2025 | 137,82 | 140,06 | 137,80 | 140,06 | 2,23% | 75,00 |
| 16.07.2025 | 138,16 | 139,88 | 137,00 | 137,00 | -2,34% | 168,00 |
| 15.07.2025 | 141,12 | 141,60 | 140,28 | 140,28 | 0,56% | 17,00 |
| 14.07.2025 | 139,65 | 140,03 | 138,38 | 139,50 | -0,17% | - |
| 11.07.2025 | 141,36 | 141,36 | 139,48 | 139,74 | -0,78% | 25,00 |
| 10.07.2025 | 138,60 | 140,84 | 138,60 | 140,84 | 1,51% | 24,00 |
| 09.07.2025 | 138,74 | 138,74 | 138,74 | 138,74 | 0,25% | 1,00 |
| 08.07.2025 | 137,84 | 138,40 | 137,84 | 138,40 | -2,62% | 22,00 |
| 07.07.2025 | 142,50 | 142,50 | 142,12 | 142,12 | 2,16% | 4,00 |
| 04.07.2025 | 142,16 | 142,16 | 139,12 | 139,12 | -1,67% | 2,00 |
| 03.07.2025 | 141,48 | 141,48 | 141,48 | 141,48 | 1,93% | 3,00 |
| 02.07.2025 | 138,80 | 138,80 | 138,80 | 138,80 | -0,60% | 32,00 |
| 01.07.2025 | 139,46 | 139,72 | 138,34 | 139,64 | -0,50% | 324,00 |
| 30.06.2025 | 141,42 | 141,72 | 140,34 | 140,34 | -0,40% | 48,00 |
| 27.06.2025 | 141,23 | 141,48 | 140,40 | 140,91 | -0,40% | - |
| 26.06.2025 | 141,48 | 141,48 | 141,48 | 141,48 | 0,42% | 2,00 |
| 25.06.2025 | 141,98 | 142,72 | 140,89 | 140,89 | -0,23% | - |
| 24.06.2025 | 141,22 | 141,22 | 141,22 | 141,22 | 1,68% | 12,00 |
| 23.06.2025 | 138,88 | 138,88 | 138,88 | 138,88 | 0,12% | 35,00 |
| 20.06.2025 | 138,76 | 140,33 | 138,21 | 138,71 | 0,43% | - |
| 19.06.2025 | 139,03 | 139,14 | 137,84 | 138,11 | -1,08% | - |
| 18.06.2025 | 139,62 | 139,62 | 139,62 | 139,62 | -0,27% | 12,00 |
| 17.06.2025 | 139,00 | 140,40 | 139,00 | 140,00 | 0,68% | 86,00 |
| 16.06.2025 | 136,60 | 139,06 | 136,60 | 139,06 | 0,48% | 4,00 |
| 13.06.2025 | 138,29 | 139,35 | 137,33 | 138,40 | -1,58% | - |
| 12.06.2025 | 140,77 | 141,30 | 139,07 | 140,62 | -1,01% | - |
| 11.06.2025 | 142,91 | 143,43 | 141,86 | 142,05 | 0,36% | - |
| 10.06.2025 | 141,54 | 141,54 | 141,54 | 141,54 | -1,10% | 2,00 |
| 09.06.2025 | 142,34 | 143,74 | 142,34 | 143,12 | 1,17% | 38,00 |
| 06.06.2025 | 141,02 | 141,46 | 141,02 | 141,46 | 0,33% | 31,00 |
| 05.06.2025 | 141,00 | 141,00 | 141,00 | 141,00 | 0,07% | 20,00 |
| 04.06.2025 | 141,76 | 141,76 | 140,66 | 140,90 | 1,79% | 53,00 |
| 03.06.2025 | 137,20 | 138,70 | 137,20 | 138,42 | -0,04% | 35,00 |
| 02.06.2025 | 136,28 | 138,48 | 136,22 | 138,48 | 1,10% | 108,00 |
| 30.05.2025 | 139,30 | 139,40 | 136,98 | 136,98 | -3,55% | 255,00 |
| 29.05.2025 | 142,02 | 142,02 | 142,02 | 142,02 | -1,03% | 15,00 |
| 28.05.2025 | 143,46 | 143,50 | 143,46 | 143,50 | 0,59% | 99,00 |
| 27.05.2025 | 142,84 | 142,84 | 142,10 | 142,66 | 1,13% | 116,00 |
| 26.05.2025 | 141,06 | 141,06 | 141,06 | 141,06 | 0,38% | 5,00 |
| 23.05.2025 | 139,40 | 140,52 | 139,40 | 140,52 | -1,89% | 14,00 |
| 22.05.2025 | 143,22 | 143,22 | 143,22 | 143,22 | -4,43% | 8,00 |
| 21.05.2025 | 151,00 | 152,02 | 149,86 | 149,86 | 3,47% | 416,00 |
| 20.05.2025 | 144,08 | 144,84 | 144,08 | 144,84 | 0,06% | 37,00 |
| 19.05.2025 | 146,68 | 146,68 | 144,56 | 144,76 | -1,52% | 318,00 |
| 16.05.2025 | 147,72 | 147,72 | 147,00 | 147,00 | -0,03% | 113,00 |
| 15.05.2025 | 146,88 | 147,04 | 146,88 | 147,04 | 0,85% | 2,00 |
| 14.05.2025 | 147,12 | 147,12 | 145,80 | 145,80 | -1,64% | 123,00 |
| 13.05.2025 | 145,64 | 148,25 | 145,46 | 148,23 | 0,96% | - |
| 12.05.2025 | 141,68 | 146,82 | 141,68 | 146,82 | 8,04% | 152,00 |
| 09.05.2025 | 135,72 | 136,98 | 135,06 | 135,89 | -0,43% | - |
| 08.05.2025 | 133,22 | 136,48 | 133,22 | 136,48 | 4,98% | 191,00 |
| 07.05.2025 | 130,42 | 130,42 | 128,84 | 130,00 | 0,39% | 105,00 |
| 06.05.2025 | 129,36 | 131,07 | 128,08 | 129,50 | -0,14% | - |
| 05.05.2025 | 129,68 | 129,68 | 129,68 | 129,68 | -0,60% | 1,00 |
| 02.05.2025 | 129,38 | 130,46 | 127,74 | 130,46 | 5,09% | 102,00 |
| 30.04.2025 | 124,14 | 124,14 | 124,14 | 124,14 | -2,17% | 20,00 |
| 29.04.2025 | 127,00 | 127,00 | 126,90 | 126,90 | -0,02% | 132,00 |
| 28.04.2025 | 126,92 | 126,92 | 126,92 | 126,92 | -0,64% | 151,00 |
| 25.04.2025 | 127,74 | 127,74 | 127,74 | 127,74 | 6,93% | 8,00 |
| 24.04.2025 | 119,46 | 119,46 | 119,46 | 119,46 | -1,81% | 1,00 |
| 23.04.2025 | 120,56 | 121,66 | 119,74 | 121,66 | 6,16% | 154,00 |
| 22.04.2025 | 113,46 | 114,60 | 113,46 | 114,60 | -3,63% | 62,00 |
| 17.04.2025 | 119,68 | 119,68 | 118,92 | 118,92 | -0,07% | 85,00 |
| 16.04.2025 | 118,36 | 119,00 | 118,36 | 119,00 | -1,54% | 182,00 |
| 15.04.2025 | 121,36 | 122,10 | 120,86 | 120,86 | 0,83% | 255,00 |
| 14.04.2025 | 118,96 | 121,81 | 118,63 | 119,87 | 3,16% | - |
| 11.04.2025 | 117,90 | 117,90 | 115,00 | 116,20 | -7,94% | 37,00 |
| 10.04.2025 | 126,22 | 126,22 | 126,22 | 126,22 | -2,97% | 3,00 |
| 09.04.2025 | 113,44 | 130,08 | 113,44 | 130,08 | 13,21% | 157,00 |
| 08.04.2025 | 119,84 | 122,50 | 114,90 | 114,90 | -3,64% | 52,00 |
| 07.04.2025 | 109,26 | 119,24 | 109,26 | 119,24 | 1,41% | 99,00 |
| 04.04.2025 | 123,36 | 123,36 | 115,86 | 117,58 | -4,56% | 1.653,00 |
| 03.04.2025 | 133,12 | 133,12 | 123,20 | 123,20 | -10,74% | 240,00 |
| 02.04.2025 | 138,02 | 138,02 | 138,02 | 138,02 | 0,15% | 1,00 |
| 01.04.2025 | 139,02 | 139,02 | 137,82 | 137,82 | -0,91% | 84,00 |
| 31.03.2025 | 136,90 | 139,08 | 134,90 | 139,08 | -0,22% | 263,00 |
| 28.03.2025 | 140,38 | 140,38 | 139,38 | 139,38 | -3,38% | 461,00 |
| 27.03.2025 | 141,26 | 144,26 | 141,26 | 144,26 | -0,73% | 7,00 |
| 26.03.2025 | 145,04 | 146,60 | 145,04 | 145,32 | 0,06% | 47,00 |