147,740€
-0,09%
Echtzeit-Aktienkurs Keysight Technologies Inc.
Bid:
Ask:
Aktienkurse zur Keysight Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 148,07 | 148,52 | 146,68 | 147,88 | 0,83% | - |
| 30.09.2025 | 147,67 | 149,40 | 146,66 | 146,66 | -0,81% | 50,00 |
| 29.09.2025 | 148,35 | 149,25 | 147,55 | 147,86 | -0,27% | - |
| 26.09.2025 | 147,53 | 148,83 | 146,87 | 148,26 | 0,61% | - |
| 25.09.2025 | 148,50 | 148,77 | 146,13 | 147,36 | -0,91% | - |
| 24.09.2025 | 151,04 | 152,01 | 148,48 | 148,72 | -1,33% | - |
| 23.09.2025 | 150,70 | 152,69 | 150,37 | 150,72 | 0,43% | - |
| 22.09.2025 | 151,65 | 151,65 | 148,69 | 150,08 | -1,10% | - |
| 19.09.2025 | 150,54 | 151,91 | 149,16 | 151,75 | 0,86% | - |
| 18.09.2025 | 147,43 | 150,96 | 147,08 | 150,46 | 2,56% | - |
| 17.09.2025 | 145,12 | 147,32 | 144,85 | 146,71 | 1,11% | - |
| 16.09.2025 | 145,94 | 146,14 | 144,48 | 145,10 | -0,49% | - |
| 15.09.2025 | 145,54 | 147,03 | 144,91 | 145,82 | -0,25% | - |
| 12.09.2025 | 147,13 | 147,13 | 145,99 | 146,19 | -0,29% | - |
| 11.09.2025 | 145,66 | 147,50 | 144,77 | 146,62 | 1,17% | - |
| 10.09.2025 | 144,73 | 145,11 | 144,57 | 144,92 | 0,88% | - |
| 09.09.2025 | 143,75 | 144,62 | 142,89 | 143,66 | 0,56% | - |
| 08.09.2025 | 143,59 | 143,94 | 141,82 | 142,86 | 0,42% | - |
| 05.09.2025 | 143,65 | 144,77 | 141,18 | 142,26 | -0,65% | - |
| 04.09.2025 | 141,96 | 143,23 | 140,67 | 143,19 | 1,27% | - |
| 03.09.2025 | 141,00 | 142,34 | 140,72 | 141,40 | 1,06% | - |
| 02.09.2025 | 139,40 | 140,72 | 137,45 | 139,92 | 0,60% | - |
| 01.09.2025 | 139,27 | 139,89 | 138,84 | 139,08 | -0,42% | - |
| 29.08.2025 | 142,45 | 142,50 | 139,42 | 139,67 | -1,88% | - |
| 28.08.2025 | 141,34 | 142,64 | 140,78 | 142,35 | 0,47% | - |
| 27.08.2025 | 141,54 | 142,71 | 140,96 | 141,68 | 0,50% | - |
| 26.08.2025 | 141,92 | 143,14 | 140,98 | 140,98 | -0,97% | - |
| 25.08.2025 | 142,56 | 142,56 | 141,27 | 142,36 | 0,04% | - |
| 22.08.2025 | 138,46 | 143,15 | 137,80 | 142,31 | 2,85% | - |
| 21.08.2025 | 136,23 | 138,48 | 135,05 | 138,37 | 1,71% | - |
| 20.08.2025 | 139,73 | 140,09 | 131,16 | 136,04 | -3,26% | - |
| 19.08.2025 | 140,73 | 142,44 | 139,98 | 140,62 | -0,23% | - |
| 18.08.2025 | 139,86 | 141,75 | 139,49 | 140,94 | 0,99% | - |
| 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% | - |