152,860€
0,01%
Echtzeit-Aktienkurs Keysight Technologies Inc.
Bid:
Ask:
Aktienkurse zur Keysight Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 157,79 | 160,60 | 157,29 | 159,52 | 1,15% | - |
| 13.01.2025 | 157,09 | 158,66 | 155,72 | 157,71 | 0,18% | - |
| 10.01.2025 | 160,42 | 160,78 | 156,89 | 157,43 | -1,98% | - |
| 09.01.2025 | 159,65 | 160,73 | 159,41 | 160,61 | 0,48% | - |
| 08.01.2025 | 160,86 | 161,84 | 158,57 | 159,85 | -0,47% | 1,00 |
| 07.01.2025 | 158,14 | 162,57 | 157,97 | 160,60 | 0,97% | - |
| 06.01.2025 | 158,94 | 161,73 | 157,55 | 159,05 | 0,02% | - |
| 03.01.2025 | 157,08 | 159,26 | 156,04 | 159,02 | 1,42% | 64,00 |
| 02.01.2025 | 156,39 | 158,02 | 154,86 | 156,79 | 1,60% | - |
| 30.12.2024 | 155,82 | 157,20 | 154,24 | 154,32 | -1,18% | - |
| 27.12.2024 | 158,00 | 158,29 | 155,10 | 156,17 | -0,14% | - |
| 23.12.2024 | 157,39 | 158,03 | 155,23 | 156,39 | -0,04% | - |
| 20.12.2024 | 153,56 | 156,47 | 151,91 | 156,45 | 1,56% | 16,00 |
| 19.12.2024 | 154,19 | 156,02 | 153,17 | 154,05 | -0,39% | 9,00 |
| 18.12.2024 | 158,34 | 160,43 | 154,65 | 154,65 | -2,45% | - |
| 17.12.2024 | 162,60 | 163,01 | 157,39 | 158,53 | -2,55% | - |
| 16.12.2024 | 158,42 | 165,06 | 158,34 | 162,68 | 2,60% | 104,00 |
| 13.12.2024 | 161,60 | 161,77 | 157,82 | 158,56 | -1,46% | - |
| 12.12.2024 | 159,38 | 161,49 | 158,89 | 160,91 | 0,64% | 240,00 |
| 11.12.2024 | 160,77 | 162,51 | 159,75 | 159,89 | -0,37% | - |
| 10.12.2024 | 163,14 | 164,53 | 160,48 | 160,48 | -1,85% | - |
| 09.12.2024 | 162,77 | 164,59 | 161,87 | 163,51 | 0,60% | - |
| 06.12.2024 | 160,49 | 163,35 | 158,84 | 162,53 | 1,41% | - |
| 05.12.2024 | 163,39 | 163,44 | 160,27 | 160,27 | -2,13% | - |
| 04.12.2024 | 163,15 | 165,06 | 161,83 | 163,76 | 0,61% | 50,00 |
| 03.12.2024 | 163,46 | 163,74 | 162,00 | 162,77 | -0,39% | - |
| 02.12.2024 | 162,26 | 164,65 | 160,30 | 163,41 | 1,19% | - |
| 29.11.2024 | 160,02 | 165,97 | 159,60 | 161,49 | 0,72% | - |
| 28.11.2024 | 160,27 | 160,59 | 160,03 | 160,33 | 0,44% | - |
| 27.11.2024 | 163,90 | 163,90 | 159,36 | 159,63 | -2,65% | - |
| 26.11.2024 | 164,04 | 164,69 | 162,84 | 163,98 | 0,26% | - |
| 25.11.2024 | 163,27 | 167,11 | 162,47 | 163,56 | 0,07% | - |
| 22.11.2024 | 162,65 | 164,36 | 161,87 | 163,44 | 0,53% | - |
| 21.11.2024 | 156,35 | 162,67 | 154,87 | 162,58 | 3,54% | - |
| 20.11.2024 | 156,00 | 159,63 | 151,33 | 157,02 | 9,31% | - |
| 19.11.2024 | 143,24 | 143,93 | 136,83 | 143,64 | 0,46% | - |
| 18.11.2024 | 142,77 | 143,07 | 140,55 | 142,98 | 0,70% | - |
| 15.11.2024 | 144,62 | 144,68 | 141,49 | 141,99 | -2,83% | - |
| 14.11.2024 | 148,75 | 150,90 | 145,36 | 146,13 | -1,82% | - |
| 13.11.2024 | 151,54 | 152,01 | 148,17 | 148,84 | -1,95% | - |
| 12.11.2024 | 152,98 | 154,54 | 151,52 | 151,80 | -1,17% | - |
| 11.11.2024 | 154,76 | 155,89 | 152,51 | 153,59 | -0,49% | 30,00 |
| 08.11.2024 | 152,59 | 154,34 | 151,77 | 154,34 | 1,02% | - |
| 07.11.2024 | 150,76 | 153,05 | 150,02 | 152,78 | 1,29% | - |
| 06.11.2024 | 146,70 | 151,21 | 141,91 | 150,84 | 6,44% | - |
| 05.11.2024 | 141,16 | 142,43 | 140,51 | 141,71 | 0,34% | - |
| 04.11.2024 | 140,10 | 142,78 | 139,93 | 141,23 | 0,92% | - |
| 01.11.2024 | 137,65 | 140,38 | 134,71 | 139,94 | 2,57% | - |
| 31.10.2024 | 138,95 | 140,25 | 132,68 | 136,43 | -2,97% | 57,00 |
| 30.10.2024 | 143,74 | 144,06 | 139,96 | 140,61 | -1,71% | - |
| 29.10.2024 | 144,39 | 145,27 | 142,44 | 143,06 | -0,21% | - |
| 28.10.2024 | 145,36 | 145,63 | 142,79 | 143,36 | -0,79% | - |
| 25.10.2024 | 142,13 | 144,59 | 142,10 | 144,50 | 1,75% | - |
| 24.10.2024 | 142,90 | 143,43 | 141,52 | 142,01 | -0,11% | - |
| 23.10.2024 | 143,53 | 144,32 | 140,67 | 142,17 | -1,21% | - |
| 22.10.2024 | 145,46 | 145,46 | 141,73 | 143,91 | -1,39% | - |
| 21.10.2024 | 146,93 | 147,24 | 145,12 | 145,94 | -0,94% | - |
| 18.10.2024 | 146,14 | 147,61 | 145,37 | 147,33 | 0,77% | - |
| 17.10.2024 | 144,87 | 146,61 | 144,84 | 146,21 | 0,97% | - |
| 16.10.2024 | 145,54 | 146,71 | 144,62 | 144,81 | -0,25% | - |
| 15.10.2024 | 145,88 | 148,74 | 143,98 | 145,18 | -0,42% | - |
| 14.10.2024 | 145,45 | 146,25 | 144,67 | 145,79 | 0,22% | - |
| 11.10.2024 | 144,05 | 146,04 | 142,41 | 145,47 | 0,96% | - |
| 10.10.2024 | 144,31 | 144,76 | 142,35 | 144,09 | -0,30% | - |
| 09.10.2024 | 141,33 | 146,22 | 141,33 | 144,52 | 2,00% | - |
| 08.10.2024 | 142,02 | 142,75 | 141,18 | 141,68 | -0,24% | - |
| 07.10.2024 | 142,34 | 142,52 | 141,20 | 142,02 | -0,36% | - |