152,980€
-0,49%
Echtzeit-Aktienkurs Keysight Technologies Inc.
Bid:
Ask:
Aktienkurse zur Keysight Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 140,44 | 143,13 | 140,22 | 142,53 | 1,66% | - |
| 03.10.2024 | 140,75 | 140,93 | 138,39 | 140,20 | -0,53% | - |
| 02.10.2024 | 139,46 | 142,22 | 137,50 | 140,95 | 0,82% | 30,00 |
| 01.10.2024 | 142,56 | 143,45 | 138,76 | 139,81 | -2,07% | 2,00 |
| 30.09.2024 | 141,77 | 142,98 | 140,15 | 142,76 | 0,37% | - |
| 27.09.2024 | 142,05 | 143,32 | 141,39 | 142,23 | 0,21% | - |
| 26.09.2024 | 138,54 | 142,00 | 138,54 | 141,93 | 3,32% | - |
| 25.09.2024 | 137,11 | 137,66 | 135,71 | 137,37 | -0,43% | - |
| 24.09.2024 | 136,57 | 138,11 | 135,93 | 137,97 | 1,19% | - |
| 23.09.2024 | 137,04 | 137,34 | 135,37 | 136,35 | -0,10% | - |
| 20.09.2024 | 138,43 | 139,11 | 136,15 | 136,48 | -2,03% | - |
| 19.09.2024 | 136,90 | 139,95 | 136,80 | 139,31 | 2,93% | - |
| 18.09.2024 | 135,47 | 136,54 | 134,03 | 135,35 | 0,01% | - |
| 17.09.2024 | 134,40 | 136,44 | 134,36 | 135,34 | 0,77% | - |
| 16.09.2024 | 135,53 | 136,06 | 133,72 | 134,30 | -0,81% | - |
| 13.09.2024 | 133,85 | 136,31 | 133,57 | 135,39 | 1,05% | - |
| 12.09.2024 | 134,96 | 135,34 | 133,04 | 133,98 | -0,43% | - |
| 11.09.2024 | 132,67 | 134,89 | 130,87 | 134,56 | 0,61% | - |
| 10.09.2024 | 131,58 | 133,85 | 130,91 | 133,74 | 1,18% | - |
| 09.09.2024 | 129,86 | 133,23 | 129,86 | 132,18 | 2,39% | - |
| 06.09.2024 | 131,72 | 133,37 | 129,08 | 129,10 | -2,49% | - |
| 05.09.2024 | 134,50 | 134,84 | 132,13 | 132,40 | -1,62% | - |
| 04.09.2024 | 133,04 | 134,70 | 132,21 | 134,58 | 0,54% | - |
| 03.09.2024 | 138,41 | 138,93 | 133,39 | 133,86 | -3,73% | - |
| 02.09.2024 | 139,15 | 139,19 | 138,62 | 139,04 | -0,29% | - |
| 30.08.2024 | 138,50 | 139,83 | 138,44 | 139,44 | 1,56% | - |
| 29.08.2024 | 136,38 | 139,93 | 136,28 | 137,30 | 0,02% | - |
| 28.08.2024 | 138,18 | 139,53 | 136,61 | 137,27 | -0,40% | - |
| 27.08.2024 | 138,13 | 139,13 | 136,58 | 137,82 | -0,21% | - |
| 26.08.2024 | 138,61 | 139,63 | 137,72 | 138,11 | -0,30% | - |
| 23.08.2024 | 139,69 | 140,62 | 137,84 | 138,53 | -0,56% | - |
| 22.08.2024 | 141,51 | 142,68 | 138,63 | 139,31 | -1,52% | - |
| 21.08.2024 | 138,26 | 141,90 | 137,37 | 141,46 | 13,59% | 3,00 |
| 20.08.2024 | 125,25 | 126,35 | 124,11 | 124,54 | -0,35% | - |
| 19.08.2024 | 122,39 | 125,15 | 122,05 | 124,98 | 1,85% | - |
| 16.08.2024 | 121,27 | 122,94 | 119,94 | 122,71 | 1,50% | - |
| 15.08.2024 | 116,05 | 120,95 | 115,65 | 120,90 | 4,58% | - |
| 14.08.2024 | 116,37 | 116,53 | 114,88 | 115,60 | -0,62% | - |
| 13.08.2024 | 113,49 | 116,32 | 113,39 | 116,32 | 2,74% | - |
| 12.08.2024 | 112,75 | 113,79 | 112,12 | 113,22 | 0,55% | - |
| 09.08.2024 | 112,71 | 113,81 | 111,37 | 112,60 | -0,16% | - |
| 08.08.2024 | 109,50 | 113,41 | 109,35 | 112,78 | 2,81% | - |
| 07.08.2024 | 114,03 | 115,41 | 109,61 | 109,70 | -2,71% | - |
| 06.08.2024 | 114,13 | 114,30 | 111,94 | 112,76 | 0,63% | - |
| 05.08.2024 | 109,66 | 112,95 | 109,38 | 112,05 | -3,52% | - |