139,800€
-0,03%
Echtzeit-Aktienkurs Keysight Technologies Inc.
Bid:
Ask:
Aktienkurse zur Keysight Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 139,84 | 139,94 | 139,74 | 139,82 | -0,01% | - |
| 06.05.2024 | 138,49 | 139,92 | 137,49 | 139,84 | 0,95% | - |
| 03.05.2024 | 137,06 | 138,92 | 135,81 | 138,53 | 1,29% | - |
| 02.05.2024 | 138,71 | 138,71 | 135,02 | 136,76 | -1,29% | - |
| 30.04.2024 | 140,13 | 140,85 | 138,28 | 138,55 | -0,99% | - |
| 29.04.2024 | 138,92 | 140,71 | 138,89 | 139,94 | 0,71% | - |
| 26.04.2024 | 137,42 | 139,72 | 137,33 | 138,96 | 1,16% | - |
| 25.04.2024 | 135,69 | 137,49 | 132,99 | 137,36 | 0,31% | 74,00 |
| 24.04.2024 | 137,18 | 138,55 | 136,05 | 136,94 | -0,17% | - |
| 23.04.2024 | 135,87 | 138,65 | 135,44 | 137,18 | 0,86% | - |
| 22.04.2024 | 136,18 | 137,66 | 135,60 | 136,01 | -0,10% | - |
| 19.04.2024 | 137,61 | 138,51 | 135,93 | 136,14 | -1,32% | - |
| 18.04.2024 | 140,49 | 141,71 | 137,73 | 137,96 | -1,91% | - |
| 17.04.2024 | 142,89 | 143,67 | 140,49 | 140,65 | -1,50% | - |
| 16.04.2024 | 144,32 | 144,51 | 141,82 | 142,79 | -1,01% | - |
| 15.04.2024 | 144,25 | 147,60 | 143,12 | 144,24 | -1,06% | - |
| 12.04.2024 | 149,32 | 150,08 | 145,42 | 145,79 | -2,32% | - |
| 11.04.2024 | 146,21 | 149,43 | 145,65 | 149,26 | 2,06% | - |
| 10.04.2024 | 147,83 | 148,04 | 144,47 | 146,25 | -0,60% | - |
| 09.04.2024 | 146,19 | 147,56 | 144,93 | 147,14 | 0,70% | 200,00 |
| 08.04.2024 | 145,13 | 146,90 | 144,84 | 146,11 | 0,64% | - |
| 05.04.2024 | 142,91 | 145,44 | 142,91 | 145,18 | 1,49% | - |
| 04.04.2024 | 144,08 | 146,91 | 141,84 | 143,05 | -0,80% | - |
| 03.04.2024 | 142,79 | 144,26 | 141,67 | 144,21 | 0,99% | - |
| 02.04.2024 | 143,75 | 145,16 | 141,08 | 142,79 | -1,57% | 40,00 |
| 28.03.2024 | 144,38 | 146,21 | 141,91 | 145,07 | 0,09% | - |
| 27.03.2024 | 140,85 | 144,97 | 140,64 | 144,94 | 3,15% | - |
| 26.03.2024 | 140,81 | 142,13 | 140,45 | 140,51 | -0,26% | - |
| 25.03.2024 | 142,16 | 143,07 | 140,49 | 140,87 | -0,96% | - |
| 22.03.2024 | 142,04 | 143,43 | 140,65 | 142,24 | 0,01% | - |
| 21.03.2024 | 137,99 | 142,91 | 137,80 | 142,22 | 2,83% | - |
| 20.03.2024 | 137,67 | 138,52 | 136,80 | 138,31 | 0,51% | - |
| 19.03.2024 | 137,71 | 138,30 | 136,42 | 137,61 | -0,06% | - |
| 18.03.2024 | 137,48 | 139,35 | 137,48 | 137,69 | 0,21% | - |
| 15.03.2024 | 138,69 | 139,03 | 137,18 | 137,40 | -0,72% | - |
| 14.03.2024 | 138,82 | 139,50 | 137,48 | 138,39 | -0,36% | - |
| 13.03.2024 | 139,20 | 139,54 | 138,08 | 138,89 | -0,31% | - |
| 12.03.2024 | 139,18 | 140,38 | 138,34 | 139,32 | 0,04% | - |
| 11.03.2024 | 140,11 | 141,16 | 139,10 | 139,26 | -1,46% | - |
| 08.03.2024 | 143,71 | 144,32 | 141,12 | 141,32 | -1,79% | - |
| 07.03.2024 | 144,20 | 145,47 | 143,27 | 143,90 | -0,06% | 78,00 |
| 06.03.2024 | 143,63 | 145,01 | 143,20 | 143,98 | 0,22% | - |
| 05.03.2024 | 145,09 | 145,13 | 141,80 | 143,67 | -0,90% | - |
| 04.03.2024 | 144,92 | 146,00 | 142,99 | 144,98 | 0,15% | - |
| 01.03.2024 | 141,78 | 145,16 | 141,78 | 144,76 | 1,32% | - |
| 29.02.2024 | 141,86 | 143,05 | 139,00 | 142,87 | 0,66% | 11,00 |
| 28.02.2024 | 140,87 | 142,31 | 139,62 | 141,94 | 0,95% | - |
| 27.02.2024 | 140,41 | 141,42 | 139,35 | 140,61 | 0,44% | - |
| 26.02.2024 | 137,73 | 140,43 | 137,73 | 140,00 | 1,08% | - |
| 23.02.2024 | 137,71 | 139,02 | 135,96 | 138,51 | 0,68% | - |
| 22.02.2024 | 132,28 | 138,00 | 132,28 | 137,57 | 3,34% | - |
| 21.02.2024 | 136,94 | 136,94 | 127,92 | 133,13 | -2,78% | 59,00 |
| 20.02.2024 | 144,30 | 144,30 | 128,81 | 136,94 | -5,10% | 23,00 |
| 19.02.2024 | 144,08 | 144,67 | 143,93 | 144,30 | 0,24% | 10,00 |
| 16.02.2024 | 143,57 | 145,52 | 142,78 | 143,96 | 0,31% | 114,00 |
| 15.02.2024 | 144,40 | 145,39 | 142,14 | 143,51 | -0,64% | - |
| 14.02.2024 | 143,01 | 145,55 | 142,26 | 144,44 | 0,69% | - |
| 13.02.2024 | 147,69 | 147,76 | 141,84 | 143,45 | -2,91% | - |
| 12.02.2024 | 149,92 | 150,34 | 147,62 | 147,75 | -1,29% | - |
| 09.02.2024 | 149,66 | 150,57 | 148,74 | 149,68 | 0,16% | 81,00 |
| 08.02.2024 | 146,78 | 150,25 | 145,59 | 149,44 | 1,80% | 10,00 |
| 07.02.2024 | 145,05 | 147,80 | 143,34 | 146,80 | 1,30% | - |
| 06.02.2024 | 143,49 | 145,00 | 142,77 | 144,92 | 0,76% | - |
| 05.02.2024 | 144,34 | 144,87 | 142,76 | 143,82 | -0,35% | - |
| 02.02.2024 | 142,14 | 144,81 | 142,01 | 144,32 | 1,72% | - |
| 01.02.2024 | 141,68 | 143,07 | 139,74 | 141,88 | -0,21% | - |
| 31.01.2024 | 145,09 | 145,18 | 141,51 | 142,18 | -2,34% | - |
| 30.01.2024 | 147,08 | 148,89 | 145,43 | 145,59 | -0,91% | - |
| 29.01.2024 | 143,09 | 147,13 | 143,09 | 146,92 | 2,25% | 70,00 |
| 26.01.2024 | 143,55 | 144,34 | 142,22 | 143,69 | 0,10% | - |
| 25.01.2024 | 142,61 | 144,85 | 142,20 | 143,55 | 0,62% | - |
| 24.01.2024 | 142,85 | 144,23 | 141,91 | 142,67 | -0,10% | - |
| 23.01.2024 | 142,40 | 143,66 | 141,84 | 142,81 | 0,23% | - |
| 22.01.2024 | 140,99 | 143,32 | 140,99 | 142,48 | 1,10% | - |
| 19.01.2024 | 140,05 | 141,22 | 138,89 | 140,93 | 0,53% | - |
| 18.01.2024 | 137,63 | 140,32 | 137,24 | 140,19 | 1,76% | - |
| 17.01.2024 | 138,57 | 138,78 | 136,92 | 137,77 | -0,65% | 10,00 |
| 16.01.2024 | 138,76 | 139,20 | 138,02 | 138,67 | -0,06% | - |
| 15.01.2024 | 138,78 | 139,05 | 138,55 | 138,76 | 0,04% | - |
| 12.01.2024 | 138,61 | 139,58 | 138,10 | 138,71 | -0,08% | - |
| 11.01.2024 | 139,44 | 140,34 | 137,42 | 138,82 | -0,52% | - |
| 10.01.2024 | 138,53 | 140,17 | 137,95 | 139,54 | 0,69% | 27,00 |
| 09.01.2024 | 139,74 | 139,74 | 138,13 | 138,59 | -0,87% | - |
| 08.01.2024 | 136,58 | 139,92 | 135,59 | 139,80 | 2,58% | 40,00 |
| 05.01.2024 | 136,72 | 136,97 | 135,47 | 136,28 | -0,31% | - |
| 04.01.2024 | 137,46 | 138,18 | 135,78 | 136,70 | -1,02% | - |
| 03.01.2024 | 140,77 | 142,48 | 137,93 | 138,11 | -2,92% | - |
| 02.01.2024 | 144,18 | 144,50 | 140,77 | 142,26 | -1,33% | - |
| 29.12.2023 | 144,58 | 145,32 | 144,18 | 144,18 | -0,27% | - |
| 28.12.2023 | 144,62 | 145,04 | 143,82 | 144,57 | 0,21% | - |
| 27.12.2023 | 144,56 | 145,61 | 142,92 | 144,26 | -0,19% | 25,00 |
| 22.12.2023 | 144,24 | 145,30 | 143,83 | 144,54 | 0,14% | 20,00 |
| 21.12.2023 | 143,17 | 145,05 | 143,17 | 144,34 | 0,68% | - |
| 20.12.2023 | 144,24 | 146,24 | 143,27 | 143,37 | -1,12% | - |
| 19.12.2023 | 144,92 | 146,03 | 144,32 | 145,00 | -0,24% | 243,00 |
| 18.12.2023 | 145,77 | 145,77 | 143,75 | 145,35 | -0,23% | 2,00 |
| 15.12.2023 | 144,42 | 146,71 | 143,18 | 145,69 | 0,96% | - |
| 14.12.2023 | 140,07 | 144,73 | 139,37 | 144,30 | 3,02% | - |
| 13.12.2023 | 138,39 | 140,59 | 137,50 | 140,07 | 1,18% | - |
| 12.12.2023 | 136,72 | 138,84 | 135,84 | 138,43 | 1,24% | - |