140,440€
-0,60%
Echtzeit-Aktienkurs Keysight Technologies Inc.
Bid:
Ask:
Aktienkurse zur Keysight Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 141,12 | 145,50 | 139,03 | 139,56 | -1,22% | - |
| 14.08.2025 | 145,20 | 146,06 | 139,78 | 141,29 | -3,01% | - |
| 13.08.2025 | 143,11 | 145,74 | 142,85 | 145,67 | 1,82% | - |
| 12.08.2025 | 138,94 | 143,07 | 138,93 | 143,07 | 2,74% | - |
| 11.08.2025 | 141,52 | 142,83 | 138,99 | 139,26 | -1,74% | - |
| 08.08.2025 | 138,62 | 142,29 | 138,48 | 141,72 | 2,52% | - |
| 07.08.2025 | 138,06 | 139,81 | 137,50 | 138,23 | 0,23% | - |
| 06.08.2025 | 139,70 | 139,89 | 137,27 | 137,91 | -1,07% | - |
| 05.08.2025 | 140,49 | 140,87 | 137,33 | 139,40 | -0,27% | - |
| 04.08.2025 | 137,74 | 139,92 | 136,87 | 139,78 | 1,95% | - |
| 01.08.2025 | 142,97 | 142,99 | 134,92 | 137,11 | -4,59% | - |
| 31.07.2025 | 148,46 | 148,68 | 143,50 | 143,70 | -2,07% | - |
| 30.07.2025 | 144,87 | 147,03 | 144,49 | 146,73 | 1,49% | 69,00 |
| 29.07.2025 | 144,25 | 146,18 | 143,82 | 144,58 | 0,62% | - |
| 28.07.2025 | 142,72 | 144,21 | 142,69 | 143,69 | 1,37% | - |
| 25.07.2025 | 141,25 | 141,95 | 140,26 | 141,75 | 0,55% | - |
| 24.07.2025 | 143,03 | 143,48 | 139,49 | 140,98 | -1,20% | - |
| 23.07.2025 | 141,03 | 142,98 | 139,51 | 142,69 | 1,45% | - |
| 22.07.2025 | 139,29 | 141,25 | 138,75 | 140,65 | 0,88% | - |
| 21.07.2025 | 139,77 | 141,18 | 139,28 | 139,42 | -0,24% | - |
| 18.07.2025 | 140,61 | 140,65 | 138,95 | 139,76 | -0,66% | - |
| 17.07.2025 | 138,06 | 140,94 | 138,06 | 140,69 | 2,16% | - |
| 16.07.2025 | 139,08 | 140,23 | 134,97 | 137,72 | -1,30% | - |
| 15.07.2025 | 140,49 | 141,29 | 139,45 | 139,53 | -0,37% | - |
| 14.07.2025 | 139,42 | 140,70 | 138,29 | 140,05 | 0,00% | - |
| 11.07.2025 | 140,79 | 140,85 | 139,13 | 140,05 | -0,60% | - |
| 10.07.2025 | 139,30 | 141,91 | 139,15 | 140,90 | 0,80% | - |
| 09.07.2025 | 139,45 | 142,22 | 138,15 | 139,78 | 0,22% | - |
| 08.07.2025 | 138,69 | 141,12 | 138,44 | 139,47 | 0,63% | - |
| 07.07.2025 | 140,94 | 142,52 | 138,35 | 138,60 | -1,45% | - |
| 04.07.2025 | 141,08 | 141,48 | 140,45 | 140,64 | -0,85% | - |
| 03.07.2025 | 140,49 | 142,56 | 137,42 | 141,84 | 1,11% | - |
| 02.07.2025 | 139,95 | 140,33 | 137,75 | 140,28 | 0,60% | - |
| 01.07.2025 | 138,72 | 141,07 | 137,69 | 139,44 | 0,24% | - |
| 30.06.2025 | 140,91 | 141,45 | 138,24 | 139,11 | -0,90% | 600,00 |
| 27.06.2025 | 141,37 | 141,50 | 139,01 | 140,38 | -0,39% | - |
| 26.06.2025 | 140,78 | 141,74 | 140,28 | 140,93 | 0,13% | - |
| 25.06.2025 | 141,91 | 142,72 | 140,47 | 140,74 | -0,78% | - |
| 24.06.2025 | 140,25 | 141,84 | 138,83 | 141,84 | 2,01% | - |
| 23.06.2025 | 138,22 | 139,62 | 137,02 | 139,05 | 0,48% | - |
| 20.06.2025 | 138,70 | 140,38 | 137,04 | 138,38 | 0,46% | - |
| 19.06.2025 | 139,23 | 139,31 | 137,72 | 137,75 | -1,29% | - |
| 18.06.2025 | 139,73 | 141,57 | 139,10 | 139,55 | -0,16% | - |
| 17.06.2025 | 139,83 | 141,50 | 139,21 | 139,77 | -0,46% | - |
| 16.06.2025 | 137,29 | 140,41 | 137,12 | 140,41 | 2,48% | 24,00 |
| 13.06.2025 | 138,26 | 139,35 | 136,55 | 137,01 | -2,10% | - |
| 12.06.2025 | 140,47 | 141,30 | 139,07 | 139,95 | -1,14% | - |
| 11.06.2025 | 142,71 | 143,43 | 141,09 | 141,56 | -1,15% | 636,00 |
| 10.06.2025 | 142,30 | 143,56 | 141,86 | 143,21 | 0,71% | - |
| 09.06.2025 | 141,51 | 143,73 | 141,42 | 142,20 | 0,08% | - |
| 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% | - |