Echtzeit-Aktienkurs Keysight Technologies
Bid:
Ask:
Aktienkurse zur Keysight Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 139,34 | 142,90 | 0,00 | 141,53 | 1,42% | - |
| 25.02.2021 | 142,58 | 142,69 | 0,00 | 139,55 | -2,84% | - |
| 24.02.2021 | 139,93 | 143,91 | 0,00 | 143,64 | 2,96% | - |
| 23.02.2021 | 135,00 | 140,37 | 0,00 | 139,51 | 1,30% | - |
| 22.02.2021 | 140,74 | 140,97 | 137,58 | 137,72 | -3,06% | - |
| 19.02.2021 | 144,15 | 145,50 | 141,16 | 142,07 | -3,97% | - |
| 18.02.2021 | 147,64 | 149,32 | 147,12 | 147,95 | -0,72% | - |
| 17.02.2021 | 148,95 | 149,07 | 148,95 | 149,03 | -1,32% | - |
| 16.02.2021 | 153,84 | 153,93 | 150,32 | 151,02 | -1,60% | - |
| 12.02.2021 | 151,99 | 153,73 | 151,63 | 153,47 | 2,08% | - |
| 11.02.2021 | 149,11 | 150,40 | 148,13 | 150,35 | 1,27% | - |
| 10.02.2021 | 146,67 | 148,73 | 0,00 | 148,46 | 1,41% | - |
| 09.02.2021 | 146,02 | 146,91 | 145,21 | 146,38 | 1,19% | - |
| 08.02.2021 | 143,89 | 144,97 | 143,38 | 144,66 | 1,19% | - |
| 05.02.2021 | 142,30 | 143,20 | 141,95 | 142,96 | 1,77% | - |
| 04.02.2021 | 140,48 | 141,33 | 139,79 | 140,47 | -0,72% | - |
| 03.02.2021 | 141,97 | 142,97 | 141,29 | 141,49 | -0,19% | - |
| 02.02.2021 | 142,88 | 143,22 | 141,55 | 141,76 | -0,74% | - |
| 01.02.2021 | 141,81 | 143,65 | 141,16 | 142,81 | 0,72% | - |
| 29.01.2021 | 145,87 | 146,07 | 140,80 | 141,79 | -2,59% | - |
| 28.01.2021 | 150,89 | 151,15 | 145,31 | 145,56 | -3,68% | - |
| 27.01.2021 | 150,84 | 151,12 | 150,84 | 151,12 | 2,90% | - |
| 26.01.2021 | 146,22 | 147,07 | 145,19 | 146,86 | 0,56% | - |
| 25.01.2021 | 147,43 | 148,44 | 145,15 | 146,05 | 0,46% | - |
| 22.01.2021 | 147,08 | 147,10 | 145,25 | 145,37 | -0,89% | - |
| 21.01.2021 | 148,13 | 148,66 | 146,46 | 146,68 | -0,70% | - |
| 20.01.2021 | 148,75 | 148,85 | 147,22 | 147,71 | 0,48% | - |
| 19.01.2021 | 147,02 | 147,02 | 147,01 | 147,01 | 0,34% | - |
| 15.01.2021 | 146,27 | 147,12 | 145,20 | 146,51 | -0,30% | - |
| 14.01.2021 | 148,25 | 148,43 | 146,87 | 146,94 | 0,15% | - |
| 13.01.2021 | 147,69 | 147,70 | 146,04 | 146,72 | -0,19% | - |
| 12.01.2021 | 146,99 | 147,02 | 146,99 | 147,00 | -2,19% | - |
| 11.01.2021 | 148,52 | 151,13 | 148,44 | 150,28 | 2,39% | - |
| 08.01.2021 | 144,36 | 146,93 | 144,20 | 146,77 | 4,25% | - |
| 07.01.2021 | 139,16 | 141,00 | 138,68 | 140,79 | 3,27% | - |
| 06.01.2021 | 134,78 | 137,37 | 134,50 | 136,33 | 1,86% | - |
| 05.01.2021 | 132,38 | 133,91 | 132,29 | 133,84 | 1,91% | - |
| 04.01.2021 | 132,12 | 132,12 | 129,32 | 131,33 | -0,60% | - |
| 31.12.2020 | 131,36 | 132,28 | 130,71 | 132,12 | 0,53% | - |
| 30.12.2020 | 131,48 | 132,16 | 130,65 | 131,43 | 1,05% | - |
| 29.12.2020 | 130,20 | 130,85 | 129,69 | 130,06 | -1,34% | - |
| 28.12.2020 | 131,57 | 132,52 | 131,57 | 131,83 | 10,55% | - |
| 24.12.2020 | 130,51 | 131,00 | 119,25 | 119,25 | -8,58% | - |
| 23.12.2020 | 130,35 | 131,37 | 130,17 | 130,44 | 1,27% | - |
| 22.12.2020 | 128,31 | 129,72 | 127,54 | 128,80 | 1,46% | - |
| 21.12.2020 | 125,82 | 127,38 | 125,54 | 126,95 | -1,16% | - |
| 18.12.2020 | 128,45 | 128,45 | 128,44 | 128,44 | 1,45% | - |
| 17.12.2020 | 125,77 | 126,74 | 124,36 | 126,60 | 1,90% | - |
| 16.12.2020 | 122,59 | 124,27 | 122,23 | 124,24 | 0,96% | - |
| 15.12.2020 | 123,78 | 124,09 | 123,02 | 123,06 | 0,07% | - |
| 14.12.2020 | 125,64 | 125,65 | 109,26 | 122,97 | -2,54% | - |
| 11.12.2020 | 125,90 | 126,37 | 124,46 | 126,17 | 0,98% | - |
| 10.12.2020 | 124,27 | 125,15 | 123,51 | 124,95 | 1,62% | - |
| 09.12.2020 | 127,09 | 127,21 | 110,24 | 122,96 | -1,76% | - |
| 08.12.2020 | 125,68 | 128,83 | 125,17 | 125,17 | 3,44% | - |
| 07.12.2020 | 124,79 | 124,85 | 121,00 | 121,00 | -1,81% | - |
| 04.12.2020 | 123,75 | 124,73 | 122,71 | 123,23 | -1,40% | - |
| 03.12.2020 | 122,59 | 134,92 | 122,59 | 124,99 | 0,93% | - |
| 02.12.2020 | 121,65 | 124,31 | 118,52 | 123,83 | 1,46% | - |
| 01.12.2020 | 122,05 | 122,06 | 122,03 | 122,05 | 1,92% | - |
| 30.11.2020 | 118,59 | 120,11 | 118,45 | 119,75 | 3,59% | - |
| 27.11.2020 | 120,18 | 122,71 | 115,60 | 115,60 | -2,43% | - |
| 25.11.2020 | 118,18 | 118,80 | 117,92 | 118,48 | 0,29% | - |
| 24.11.2020 | 117,74 | 118,62 | 117,36 | 118,13 | 0,71% | - |
| 23.11.2020 | 116,93 | 117,30 | 115,72 | 117,30 | 0,89% | - |
| 20.11.2020 | 118,86 | 118,95 | 116,03 | 116,27 | -1,42% | - |
| 19.11.2020 | 115,36 | 118,44 | 115,11 | 117,95 | 2,52% | - |
| 18.11.2020 | 117,17 | 117,51 | 115,05 | 115,05 | -2,21% | - |
| 17.11.2020 | 116,22 | 118,14 | 116,22 | 117,65 | 0,23% | - |
| 16.11.2020 | 117,52 | 117,72 | 116,40 | 117,38 | 0,99% | - |
| 13.11.2020 | 115,77 | 116,38 | 114,73 | 116,22 | 2,05% | - |
| 12.11.2020 | 114,05 | 114,82 | 113,25 | 113,89 | -1,37% | - |
| 11.11.2020 | 114,23 | 115,85 | 0,00 | 115,47 | 3,14% | - |
| 10.11.2020 | 113,84 | 114,02 | 111,84 | 111,95 | -3,42% | - |
| 09.11.2020 | 0,00 | 117,89 | 0,00 | 115,92 | 2,49% | - |
| 06.11.2020 | 110,53 | 113,61 | 110,53 | 113,10 | 1,66% | - |
| 05.11.2020 | 110,05 | 111,75 | 0,00 | 111,25 | 3,07% | - |
| 04.11.2020 | 108,51 | 109,88 | 107,60 | 107,93 | 0,08% | - |
| 03.11.2020 | 107,25 | 109,41 | 107,25 | 107,85 | 3,02% | - |
| 02.11.2020 | 0,00 | 106,58 | 0,00 | 104,68 | 0,13% | - |
| 30.10.2020 | 104,91 | 105,92 | 0,00 | 104,54 | -0,26% | - |
| 29.10.2020 | 105,56 | 105,90 | 103,65 | 104,81 | 0,40% | - |
| 28.10.2020 | 105,41 | 105,52 | 103,38 | 104,39 | -2,36% | - |
| 27.10.2020 | 106,92 | 106,92 | 106,90 | 106,92 | 1,12% | - |
| 26.10.2020 | 106,51 | 106,60 | 104,88 | 105,73 | -1,94% | - |
| 23.10.2020 | 105,99 | 108,49 | 105,84 | 107,82 | 1,46% | - |
| 22.10.2020 | 105,89 | 106,83 | 104,97 | 106,27 | 0,49% | - |
| 21.10.2020 | 107,01 | 107,46 | 105,71 | 105,75 | 0,28% | - |
| 20.10.2020 | 107,56 | 107,56 | 105,25 | 105,45 | -1,13% | - |
| 19.10.2020 | 107,26 | 107,94 | 106,28 | 106,66 | 1,60% | - |
| 16.10.2020 | 105,57 | 106,64 | 104,98 | 104,98 | -0,70% | - |
| 15.10.2020 | 104,87 | 105,93 | 104,09 | 105,71 | 0,74% | - |
| 14.10.2020 | 105,12 | 105,59 | 103,96 | 104,93 | 0,35% | - |
| 13.10.2020 | 106,11 | 106,11 | 104,15 | 104,57 | -1,11% | - |
| 12.10.2020 | 105,46 | 105,94 | 105,04 | 105,74 | 0,44% | - |
| 09.10.2020 | 104,62 | 106,28 | 104,58 | 105,27 | 2,16% | - |
| 08.10.2020 | 0,00 | 103,40 | 0,00 | 103,04 | 1,90% | - |
| 07.10.2020 | 100,43 | 102,01 | 100,31 | 101,12 | 1,41% | - |
| 06.10.2020 | 99,68 | 102,16 | 99,31 | 99,72 | 0,02% | - |
| 05.10.2020 | 99,66 | 99,70 | 99,64 | 99,70 | 1,35% | - |