138,430€
-0,68%
Echtzeit-Aktienkurs Keysight Technologies Inc.
Bid:
Ask:
Aktienkurse zur Keysight Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 137,66 | 138,14 | 133,03 | 135,92 | -2,48% | - |
| 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 |
| 25.03.2025 | 145,34 | 145,34 | 145,24 | 145,24 | -1,05% | 7,00 |
| 24.03.2025 | 142,28 | 146,78 | 142,28 | 146,78 | 4,23% | 61,00 |
| 21.03.2025 | 140,82 | 140,82 | 140,82 | 140,82 | -0,24% | 1,00 |
| 20.03.2025 | 142,06 | 142,06 | 141,16 | 141,16 | -1,12% | 23,00 |
| 19.03.2025 | 141,88 | 142,76 | 141,88 | 142,76 | 1,67% | 165,00 |
| 18.03.2025 | 139,32 | 140,42 | 139,32 | 140,42 | 0,47% | 116,00 |
| 17.03.2025 | 140,52 | 141,24 | 139,76 | 139,76 | 0,47% | 131,00 |
| 14.03.2025 | 135,96 | 139,46 | 135,96 | 139,10 | 0,19% | 554,00 |
| 13.03.2025 | 138,84 | 138,84 | 138,84 | 138,84 | -0,13% | 2,00 |
| 12.03.2025 | 137,22 | 139,02 | 137,14 | 139,02 | 1,94% | 71,00 |
| 11.03.2025 | 139,16 | 139,16 | 136,38 | 136,38 | -3,96% | 102,00 |
| 10.03.2025 | 142,20 | 143,54 | 140,32 | 142,00 | 0,00% | 351,00 |
| 07.03.2025 | 142,56 | 143,74 | 140,50 | 142,00 | -1,03% | 122,00 |
| 06.03.2025 | 142,40 | 144,90 | 142,38 | 143,48 | 0,83% | 360,00 |
| 05.03.2025 | 145,00 | 145,00 | 142,30 | 142,30 | -1,52% | 16,00 |
| 04.03.2025 | 148,10 | 148,94 | 144,50 | 144,50 | -3,24% | 299,00 |
| 03.03.2025 | 154,42 | 156,24 | 149,34 | 149,34 | -1,33% | 575,00 |
| 28.02.2025 | 152,02 | 152,68 | 150,94 | 151,36 | -1,42% | 97,00 |
| 27.02.2025 | 154,38 | 157,18 | 153,26 | 153,54 | 0,51% | 282,00 |
| 26.02.2025 | 164,30 | 164,30 | 151,24 | 152,76 | -5,63% | 506,00 |
| 25.02.2025 | 166,00 | 166,00 | 161,88 | 161,88 | -2,74% | 147,00 |
| 24.02.2025 | 167,79 | 168,89 | 163,56 | 166,44 | -0,86% | - |
| 21.02.2025 | 169,08 | 169,08 | 167,88 | 167,88 | -4,79% | 12,00 |
| 20.02.2025 | 176,10 | 176,32 | 176,10 | 176,32 | -0,07% | 22,00 |
| 19.02.2025 | 176,96 | 177,92 | 176,22 | 176,44 | -0,08% | 147,00 |
| 18.02.2025 | 175,26 | 176,58 | 175,26 | 176,58 | 0,34% | 323,00 |
| 17.02.2025 | 175,98 | 175,98 | 174,46 | 175,98 | 0,56% | 36,00 |
| 14.02.2025 | 170,24 | 175,00 | 170,24 | 175,00 | 2,89% | 221,00 |
| 13.02.2025 | 171,92 | 171,92 | 170,08 | 170,08 | 0,94% | 11,00 |
| 12.02.2025 | 169,42 | 170,96 | 168,00 | 168,50 | -1,24% | 147,00 |
| 11.02.2025 | 170,04 | 172,28 | 168,70 | 170,62 | -0,63% | 94,00 |
| 10.02.2025 | 168,02 | 171,70 | 167,60 | 171,70 | 2,12% | 318,00 |
| 07.02.2025 | 171,50 | 171,50 | 168,14 | 168,14 | -2,00% | 212,00 |
| 06.02.2025 | 170,84 | 172,00 | 170,84 | 171,58 | 2,19% | 96,00 |
| 05.02.2025 | 168,54 | 168,54 | 167,90 | 167,90 | -1,86% | 205,00 |
| 04.02.2025 | 171,04 | 171,08 | 169,38 | 171,08 | 0,21% | 8,00 |
| 03.02.2025 | 172,12 | 172,12 | 168,32 | 170,72 | -0,88% | 466,00 |
| 31.01.2025 | 164,50 | 173,00 | 164,48 | 172,24 | 5,20% | 1.103,00 |
| 30.01.2025 | 161,88 | 164,00 | 161,08 | 163,72 | 0,64% | 292,00 |
| 29.01.2025 | 161,20 | 163,34 | 161,20 | 162,68 | 1,06% | 285,00 |
| 28.01.2025 | 160,90 | 162,06 | 158,50 | 160,98 | 0,14% | 153,00 |
| 27.01.2025 | 162,30 | 162,30 | 158,52 | 160,76 | -2,10% | 2.602,00 |
| 24.01.2025 | 163,80 | 165,02 | 163,80 | 164,20 | -0,79% | 285,00 |
| 23.01.2025 | 165,84 | 166,00 | 165,50 | 165,50 | -0,28% | 71,00 |
| 22.01.2025 | 164,82 | 166,10 | 164,00 | 165,96 | 0,90% | 304,00 |
| 21.01.2025 | 159,80 | 164,98 | 159,80 | 164,48 | 2,92% | 2.899,00 |
| 20.01.2025 | 159,82 | 159,98 | 159,82 | 159,82 | -1,77% | 24,00 |
| 17.01.2025 | 159,82 | 162,70 | 159,82 | 162,70 | 0,59% | 24,00 |
| 16.01.2025 | 160,94 | 161,74 | 160,94 | 161,74 | -0,19% | 8,00 |
| 15.01.2025 | 160,76 | 163,46 | 160,76 | 162,04 | 2,78% | 151,00 |
| 14.01.2025 | 159,12 | 159,30 | 157,66 | 157,66 | 0,41% | 78,00 |
| 13.01.2025 | 158,00 | 158,12 | 157,02 | 157,02 | -0,27% | 38,00 |
| 10.01.2025 | 159,30 | 159,32 | 157,44 | 157,44 | -2,50% | 157,00 |
| 09.01.2025 | 160,68 | 161,48 | 160,68 | 161,48 | 1,87% | 85,00 |
| 08.01.2025 | 159,92 | 161,50 | 158,52 | 158,52 | -2,59% | 201,00 |
| 07.01.2025 | 158,98 | 162,74 | 158,98 | 162,74 | 2,91% | 60,00 |
| 06.01.2025 | 159,98 | 161,96 | 158,14 | 158,14 | -0,49% | 113,00 |
| 03.01.2025 | 158,24 | 158,92 | 155,56 | 158,92 | 0,13% | 116,00 |
| 02.01.2025 | 156,68 | 158,72 | 156,00 | 158,72 | 2,73% | 5,00 |
| 30.12.2024 | 154,50 | 154,50 | 154,50 | 154,50 | -0,43% | 1,00 |
| 27.12.2024 | 156,82 | 159,46 | 155,16 | 155,16 | 0,22% | 97,00 |
| 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 |