138,810€
2,10%
Echtzeit-Aktienkurs Keysight Technologies Inc.
Bid:
Ask:
Aktienkurse zur Keysight Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 138,00 | 138,98 | 138,00 | 138,98 | 2,22% | 45,00 |
| 25.04.2024 | 135,02 | 136,00 | 133,88 | 135,96 | -0,93% | 977,00 |
| 24.04.2024 | 137,24 | 137,24 | 137,24 | 137,24 | -0,33% | 22,00 |
| 23.04.2024 | 136,14 | 137,70 | 135,84 | 137,70 | 0,95% | 22,00 |
| 22.04.2024 | 136,40 | 136,40 | 136,40 | 136,40 | -0,48% | 1,00 |
| 19.04.2024 | 137,09 | 138,52 | 136,36 | 137,06 | -0,64% | - |
| 18.04.2024 | 140,26 | 140,26 | 137,94 | 137,94 | -3,46% | 103,00 |
| 17.04.2024 | 142,30 | 143,82 | 142,04 | 142,88 | 0,83% | 154,00 |
| 16.04.2024 | 143,46 | 143,56 | 141,70 | 141,70 | -2,77% | 77,00 |
| 15.04.2024 | 145,40 | 147,04 | 145,40 | 145,74 | -2,17% | 77,00 |
| 12.04.2024 | 148,98 | 148,98 | 148,98 | 148,98 | 0,83% | 25,00 |
| 11.04.2024 | 145,38 | 147,76 | 145,38 | 147,76 | 0,54% | 59,00 |
| 10.04.2024 | 146,96 | 146,96 | 146,96 | 146,96 | -0,39% | 50,00 |
| 09.04.2024 | 145,88 | 147,54 | 145,88 | 147,54 | 0,75% | 113,00 |
| 08.04.2024 | 146,00 | 146,44 | 146,00 | 146,44 | 1,32% | 6,00 |
| 05.04.2024 | 143,42 | 145,28 | 143,00 | 144,53 | -0,80% | - |
| 04.04.2024 | 143,62 | 145,70 | 143,62 | 145,70 | 1,29% | 74,00 |
| 03.04.2024 | 141,62 | 143,84 | 141,62 | 143,84 | 0,77% | 52,00 |
| 02.04.2024 | 143,36 | 145,16 | 141,08 | 142,74 | -1,46% | 212,00 |
| 28.03.2024 | 143,78 | 145,52 | 143,78 | 144,86 | 1,13% | 113,00 |
| 27.03.2024 | 143,28 | 143,28 | 143,24 | 143,24 | 1,70% | 180,00 |
| 26.03.2024 | 141,46 | 141,46 | 140,84 | 140,84 | -0,16% | 13,00 |
| 25.03.2024 | 141,88 | 143,56 | 140,70 | 141,06 | -0,37% | 165,00 |
| 22.03.2024 | 142,37 | 143,43 | 140,65 | 141,59 | -0,26% | - |
| 21.03.2024 | 138,16 | 141,96 | 137,74 | 141,96 | 3,38% | 156,00 |
| 20.03.2024 | 138,00 | 138,00 | 137,18 | 137,32 | 0,04% | 31,00 |
| 19.03.2024 | 137,02 | 137,66 | 137,02 | 137,26 | -0,71% | 121,00 |
| 18.03.2024 | 137,54 | 138,24 | 137,54 | 138,24 | 0,38% | 15,00 |
| 15.03.2024 | 139,20 | 139,20 | 137,72 | 137,72 | -0,20% | 15,00 |
| 14.03.2024 | 138,66 | 138,66 | 138,00 | 138,00 | -0,86% | 158,00 |
| 13.03.2024 | 138,46 | 139,20 | 138,38 | 139,20 | -0,07% | 75,00 |
| 12.03.2024 | 139,30 | 139,30 | 139,30 | 139,30 | -0,30% | 10,00 |
| 11.03.2024 | 140,14 | 140,16 | 139,72 | 139,72 | -3,05% | 280,00 |
| 08.03.2024 | 143,06 | 144,12 | 143,06 | 144,12 | 0,42% | 230,00 |
| 07.03.2024 | 144,46 | 145,00 | 143,52 | 143,52 | 0,22% | 230,00 |
| 06.03.2024 | 143,20 | 143,20 | 143,20 | 143,20 | -0,44% | 6,00 |
| 05.03.2024 | 144,58 | 144,66 | 141,84 | 143,84 | -0,87% | - |
| 04.03.2024 | 144,00 | 145,10 | 144,00 | 145,10 | 0,15% | 199,00 |
| 01.03.2024 | 144,08 | 144,88 | 141,72 | 144,88 | 1,76% | 85,00 |
| 29.02.2024 | 140,88 | 143,22 | 139,00 | 142,38 | 0,79% | 572,00 |
| 28.02.2024 | 140,89 | 141,26 | 139,65 | 141,26 | 1,63% | - |
| 27.02.2024 | 141,28 | 141,28 | 139,00 | 139,00 | 1,05% | 165,00 |
| 26.02.2024 | 137,28 | 137,56 | 137,28 | 137,56 | -0,78% | 12,00 |
| 23.02.2024 | 136,54 | 138,64 | 136,00 | 138,64 | 0,81% | 129,00 |
| 22.02.2024 | 133,64 | 137,52 | 133,64 | 137,52 | 3,79% | 70,00 |
| 21.02.2024 | 131,88 | 132,60 | 128,50 | 132,50 | -7,34% | 860,00 |
| 20.02.2024 | 143,10 | 143,10 | 142,08 | 143,00 | -0,31% | 92,00 |
| 19.02.2024 | 145,00 | 145,00 | 143,20 | 143,44 | -0,32% | 121,00 |
| 16.02.2024 | 143,76 | 144,10 | 143,52 | 143,90 | 0,24% | 99,00 |
| 15.02.2024 | 144,60 | 145,48 | 142,82 | 143,56 | -0,55% | 126,00 |
| 14.02.2024 | 143,28 | 144,36 | 143,28 | 144,36 | 0,00% | 16,00 |
| 13.02.2024 | 144,06 | 144,36 | 144,06 | 144,36 | -2,41% | 9,00 |
| 12.02.2024 | 148,80 | 150,70 | 147,92 | 147,92 | -1,49% | 307,00 |
| 09.02.2024 | 149,44 | 150,16 | 149,44 | 150,16 | 0,11% | 91,00 |
| 08.02.2024 | 145,90 | 150,02 | 145,90 | 150,00 | 2,35% | 54,00 |
| 07.02.2024 | 145,46 | 146,56 | 143,80 | 146,56 | 2,96% | 80,00 |
| 06.02.2024 | 142,80 | 144,02 | 142,26 | 142,34 | -0,60% | 127,00 |
| 05.02.2024 | 145,14 | 145,14 | 143,20 | 143,20 | -1,04% | 76,00 |
| 02.02.2024 | 142,40 | 144,70 | 142,40 | 144,70 | 3,36% | 49,00 |
| 01.02.2024 | 143,82 | 143,82 | 140,00 | 140,00 | -2,03% | 30,00 |
| 31.01.2024 | 143,90 | 144,00 | 142,60 | 142,90 | -2,67% | 200,00 |
| 30.01.2024 | 146,04 | 146,96 | 146,04 | 146,82 | 0,60% | 61,00 |
| 29.01.2024 | 142,88 | 145,94 | 142,88 | 145,94 | 3,14% | 63,00 |
| 26.01.2024 | 141,50 | 141,50 | 141,50 | 141,50 | -1,42% | 18,00 |
| 25.01.2024 | 141,74 | 144,62 | 141,74 | 143,54 | -0,19% | 365,00 |
| 24.01.2024 | 143,35 | 143,92 | 141,94 | 143,82 | 1,04% | - |
| 23.01.2024 | 142,88 | 143,44 | 142,18 | 142,34 | -0,38% | 77,00 |
| 22.01.2024 | 140,88 | 142,88 | 140,88 | 142,88 | 1,13% | 3,00 |
| 19.01.2024 | 139,88 | 141,28 | 139,88 | 141,28 | 2,11% | 31,00 |
| 18.01.2024 | 136,56 | 138,36 | 136,56 | 138,36 | 0,74% | 38,00 |
| 17.01.2024 | 138,22 | 138,22 | 137,34 | 137,34 | -0,51% | 36,00 |
| 16.01.2024 | 137,70 | 138,04 | 137,70 | 138,04 | 0,19% | 30,00 |
| 15.01.2024 | 139,84 | 139,84 | 137,78 | 137,78 | -0,72% | 43,00 |
| 12.01.2024 | 137,56 | 139,46 | 137,56 | 138,78 | 0,32% | 139,00 |
| 11.01.2024 | 139,34 | 139,46 | 138,34 | 138,34 | 0,23% | 53,00 |
| 10.01.2024 | 138,02 | 138,02 | 138,02 | 138,02 | -0,07% | 40,00 |
| 09.01.2024 | 138,60 | 138,60 | 138,12 | 138,12 | -0,63% | 81,00 |
| 08.01.2024 | 135,10 | 139,00 | 135,10 | 139,00 | 2,52% | 36,00 |
| 05.01.2024 | 136,16 | 136,16 | 135,58 | 135,58 | -0,57% | 9,00 |
| 04.01.2024 | 137,04 | 137,04 | 135,56 | 136,36 | -3,36% | 195,00 |
| 03.01.2024 | 141,10 | 141,10 | 141,10 | 141,10 | -1,29% | 60,00 |
| 02.01.2024 | 144,48 | 144,70 | 142,94 | 142,94 | -0,86% | 320,00 |
| 29.12.2023 | 144,18 | 146,22 | 144,18 | 144,18 | -0,21% | 135,00 |
| 28.12.2023 | 145,50 | 145,58 | 143,66 | 144,48 | -0,04% | 134,00 |
| 27.12.2023 | 145,80 | 145,80 | 143,40 | 144,54 | -0,12% | 40,00 |
| 22.12.2023 | 143,16 | 144,78 | 143,16 | 144,72 | 0,67% | 116,00 |
| 21.12.2023 | 143,22 | 144,52 | 143,22 | 143,76 | 0,28% | 149,00 |
| 20.12.2023 | 144,70 | 146,06 | 143,36 | 143,36 | -0,97% | 449,00 |
| 19.12.2023 | 145,28 | 146,12 | 144,76 | 144,76 | -0,25% | 311,00 |
| 18.12.2023 | 145,02 | 145,12 | 144,02 | 145,12 | -0,44% | 529,00 |
| 15.12.2023 | 146,04 | 146,04 | 144,40 | 145,76 | 2,40% | 376,00 |
| 14.12.2023 | 141,40 | 142,62 | 139,96 | 142,34 | 1,74% | 160,00 |
| 13.12.2023 | 138,50 | 140,20 | 138,02 | 139,90 | 1,08% | 504,00 |
| 12.12.2023 | 137,36 | 138,40 | 135,34 | 138,40 | 1,29% | 537,00 |
| 11.12.2023 | 133,98 | 136,64 | 133,98 | 136,64 | 1,74% | 238,00 |
| 08.12.2023 | 130,66 | 134,56 | 130,66 | 134,30 | 1,85% | 381,00 |
| 07.12.2023 | 131,80 | 132,86 | 131,64 | 131,86 | 1,20% | 52,00 |
| 06.12.2023 | 128,84 | 130,30 | 128,84 | 130,30 | 1,80% | 70,00 |
| 05.12.2023 | 126,30 | 128,38 | 126,30 | 128,00 | 0,71% | 515,00 |
| 04.12.2023 | 127,60 | 128,22 | 126,18 | 127,10 | 0,59% | 264,00 |