139,460€
0,04%
Echtzeit-Aktienkurs Keysight Technologies Inc.
Bid:
Ask:
Aktienkurse zur Keysight Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 140,15 | 142,82 | 140,14 | 142,09 | 1,78% | - |
| 05.06.2025 | 141,21 | 141,65 | 138,14 | 139,60 | -1,05% | - |
| 04.06.2025 | 141,53 | 141,82 | 139,49 | 141,08 | -0,26% | - |
| 03.06.2025 | 138,20 | 141,91 | 137,98 | 141,45 | 2,25% | - |
| 02.06.2025 | 137,06 | 138,46 | 136,00 | 138,34 | 0,09% | - |
| 30.05.2025 | 139,87 | 140,33 | 136,79 | 138,22 | -0,90% | - |
| 29.05.2025 | 144,76 | 144,76 | 138,59 | 139,48 | -0,68% | - |
| 28.05.2025 | 143,27 | 144,25 | 139,82 | 140,44 | -1,93% | - |
| 27.05.2025 | 142,13 | 143,63 | 141,47 | 143,21 | 0,39% | - |
| 26.05.2025 | 141,77 | 142,98 | 141,73 | 142,66 | 1,34% | - |
| 23.05.2025 | 142,54 | 142,91 | 139,74 | 140,78 | -1,86% | - |
| 22.05.2025 | 143,64 | 144,51 | 141,74 | 143,45 | -0,06% | 2,00 |
| 21.05.2025 | 151,50 | 154,35 | 142,68 | 143,53 | -0,35% | 25,00 |
| 20.05.2025 | 143,96 | 145,54 | 143,27 | 144,03 | -0,55% | - |
| 19.05.2025 | 146,25 | 146,35 | 143,98 | 144,82 | -2,44% | - |
| 16.05.2025 | 146,71 | 148,81 | 146,10 | 148,44 | 0,81% | - |
| 15.05.2025 | 146,48 | 147,45 | 145,50 | 147,24 | 0,02% | - |
| 14.05.2025 | 147,87 | 148,07 | 145,99 | 147,21 | -0,20% | - |
| 13.05.2025 | 145,72 | 148,70 | 145,46 | 147,50 | 0,61% | - |
| 12.05.2025 | 139,73 | 147,11 | 139,66 | 146,60 | 7,11% | - |
| 09.05.2025 | 135,87 | 137,14 | 135,06 | 136,87 | 0,94% | - |
| 08.05.2025 | 133,67 | 137,22 | 132,72 | 135,59 | 2,49% | - |
| 07.05.2025 | 129,65 | 132,52 | 128,99 | 132,29 | 2,69% | - |
| 06.05.2025 | 129,30 | 131,07 | 128,08 | 128,83 | -1,01% | - |
| 05.05.2025 | 130,35 | 131,41 | 129,12 | 130,14 | -0,93% | - |
| 02.05.2025 | 128,59 | 132,16 | 127,87 | 131,36 | 2,39% | - |
| 30.04.2025 | 126,83 | 128,74 | 124,31 | 128,30 | 1,08% | - |
| 29.04.2025 | 126,48 | 127,70 | 125,12 | 126,93 | 0,71% | - |
| 28.04.2025 | 125,90 | 127,89 | 124,24 | 126,04 | -0,57% | 100,00 |
| 25.04.2025 | 127,50 | 127,81 | 124,85 | 126,76 | 0,39% | - |
| 24.04.2025 | 120,65 | 126,80 | 119,53 | 126,27 | 4,20% | - |
| 23.04.2025 | 121,12 | 126,43 | 120,14 | 121,18 | 2,37% | - |
| 22.04.2025 | 114,20 | 118,97 | 114,20 | 118,37 | -0,65% | - |
| 17.04.2025 | 119,65 | 120,66 | 118,57 | 119,15 | 0,64% | - |
| 16.04.2025 | 117,53 | 120,47 | 116,28 | 118,39 | -2,39% | - |
| 15.04.2025 | 119,79 | 123,03 | 119,73 | 121,29 | 0,99% | - |
| 14.04.2025 | 119,01 | 121,81 | 118,63 | 120,10 | 2,00% | - |
| 11.04.2025 | 119,83 | 120,38 | 113,58 | 117,74 | -1,08% | - |
| 10.04.2025 | 129,10 | 129,32 | 115,32 | 119,02 | -8,58% | - |
| 09.04.2025 | 113,38 | 131,31 | 113,38 | 130,19 | 11,49% | - |
| 08.04.2025 | 119,62 | 125,33 | 114,17 | 116,77 | -1,81% | - |
| 07.04.2025 | 110,35 | 122,54 | 108,41 | 118,92 | 2,50% | 45,00 |
| 04.04.2025 | 122,32 | 123,20 | 112,94 | 116,02 | -5,74% | - |
| 03.04.2025 | 133,57 | 134,11 | 120,85 | 123,09 | -11,92% | - |
| 02.04.2025 | 138,66 | 140,60 | 136,69 | 139,75 | 0,51% | - |
| 01.04.2025 | 137,92 | 140,02 | 137,17 | 139,04 | 0,41% | - |
| 31.03.2025 | 137,80 | 139,31 | 133,03 | 138,47 | -4,52% | - |
| 28.03.2025 | 143,37 | 145,38 | 138,08 | 145,02 | -2,23% | - |
| 27.03.2025 | 145,15 | 148,34 | 141,58 | 148,33 | 4,49% | - |
| 26.03.2025 | 145,92 | 147,62 | 141,01 | 141,96 | -2,40% | - |
| 25.03.2025 | 146,96 | 147,86 | 143,35 | 145,45 | 1,80% | - |
| 24.03.2025 | 143,90 | 147,43 | 142,86 | 142,88 | 0,37% | - |
| 21.03.2025 | 143,18 | 143,37 | 140,72 | 142,35 | -1,64% | - |
| 20.03.2025 | 143,55 | 146,31 | 138,35 | 144,72 | 2,49% | - |
| 19.03.2025 | 139,85 | 144,36 | 134,91 | 141,20 | 1,47% | - |
| 18.03.2025 | 140,88 | 141,49 | 136,93 | 139,15 | 0,30% | - |
| 17.03.2025 | 139,08 | 144,08 | 134,19 | 138,74 | 4,85% | - |
| 14.03.2025 | 137,44 | 139,79 | 132,26 | 132,32 | -0,25% | - |
| 13.03.2025 | 137,24 | 138,73 | 132,62 | 132,65 | -7,89% | 100,00 |
| 12.03.2025 | 137,66 | 144,01 | 135,05 | 144,01 | 3,30% | - |
| 11.03.2025 | 140,67 | 140,88 | 132,82 | 139,41 | -1,52% | 80,00 |
| 10.03.2025 | 143,13 | 143,23 | 135,20 | 141,56 | -1,52% | - |
| 07.03.2025 | 143,17 | 144,69 | 140,00 | 143,74 | 0,30% | - |
| 06.03.2025 | 144,66 | 144,91 | 140,69 | 143,31 | -1,21% | - |
| 05.03.2025 | 145,39 | 145,45 | 140,97 | 145,06 | 0,53% | - |
| 04.03.2025 | 149,31 | 149,33 | 144,09 | 144,29 | -3,02% | - |
| 03.03.2025 | 153,88 | 155,79 | 148,44 | 148,79 | -3,23% | - |
| 28.02.2025 | 152,51 | 153,82 | 149,48 | 153,76 | 1,03% | 15,00 |
| 27.02.2025 | 153,75 | 157,66 | 151,83 | 152,19 | -0,50% | 26,00 |
| 26.02.2025 | 165,10 | 165,15 | 151,11 | 152,96 | -6,57% | - |
| 25.02.2025 | 165,52 | 166,56 | 159,78 | 163,71 | -1,18% | 14,00 |
| 24.02.2025 | 167,76 | 168,89 | 163,56 | 165,66 | -1,25% | - |
| 21.02.2025 | 176,31 | 177,36 | 166,79 | 167,76 | -4,70% | - |
| 20.02.2025 | 176,84 | 177,39 | 175,30 | 176,04 | -0,86% | - |
| 19.02.2025 | 176,73 | 178,57 | 175,91 | 177,57 | 0,44% | - |
| 18.02.2025 | 176,32 | 177,20 | 174,59 | 176,80 | 0,80% | - |
| 17.02.2025 | 175,35 | 175,41 | 175,15 | 175,39 | 0,31% | - |
| 14.02.2025 | 171,46 | 175,48 | 169,70 | 174,84 | 1,99% | 10,00 |
| 13.02.2025 | 171,04 | 172,10 | 169,67 | 171,43 | 0,23% | - |
| 12.02.2025 | 170,49 | 171,09 | 167,33 | 171,03 | 0,35% | 18,00 |
| 11.02.2025 | 171,35 | 172,65 | 167,58 | 170,44 | -0,91% | - |
| 10.02.2025 | 168,85 | 172,39 | 168,10 | 172,01 | 1,88% | - |
| 07.02.2025 | 171,12 | 172,20 | 168,06 | 168,84 | -1,25% | - |
| 06.02.2025 | 171,20 | 172,38 | 170,15 | 170,98 | 0,21% | - |
| 05.02.2025 | 168,05 | 171,85 | 167,28 | 170,62 | 0,73% | 250,00 |
| 04.02.2025 | 171,06 | 171,47 | 167,38 | 169,39 | -1,12% | - |
| 03.02.2025 | 170,13 | 172,31 | 168,17 | 171,30 | -0,37% | - |
| 31.01.2025 | 165,09 | 173,39 | 164,28 | 171,94 | 4,99% | 200,00 |
| 30.01.2025 | 162,36 | 164,65 | 161,82 | 163,77 | 1,29% | 140,00 |
| 29.01.2025 | 161,43 | 163,48 | 161,24 | 161,69 | 0,45% | - |
| 28.01.2025 | 161,76 | 162,69 | 157,53 | 160,97 | 0,09% | - |
| 27.01.2025 | 162,02 | 163,35 | 156,77 | 160,82 | -2,43% | 691,00 |
| 24.01.2025 | 165,55 | 165,59 | 163,82 | 164,82 | -0,84% | - |
| 23.01.2025 | 165,67 | 166,95 | 164,45 | 166,21 | 0,19% | - |
| 22.01.2025 | 165,30 | 166,90 | 163,97 | 165,90 | 1,08% | 25,00 |
| 21.01.2025 | 159,24 | 164,99 | 159,18 | 164,13 | 2,82% | 155,00 |
| 20.01.2025 | 160,83 | 160,87 | 159,63 | 159,63 | -1,01% | - |
| 17.01.2025 | 160,77 | 163,61 | 160,63 | 161,26 | 0,67% | - |
| 16.01.2025 | 161,82 | 162,30 | 158,21 | 160,19 | -0,30% | - |
| 15.01.2025 | 159,83 | 163,33 | 159,32 | 160,67 | 0,72% | - |