137,880€
-1,70%
Echtzeit-Aktienkurs Keysight Technologies
Bid:
Ask:
Aktienkurse zur Keysight Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 141,09 | 142,53 | 137,77 | 137,98 | -1,81% | - |
| 17.04.2024 | 142,56 | 144,08 | 140,52 | 140,52 | -1,56% | - |
| 16.04.2024 | 144,24 | 144,48 | 141,90 | 142,75 | -1,12% | - |
| 15.04.2024 | 146,26 | 147,52 | 143,11 | 144,36 | -0,98% | - |
| 12.04.2024 | 149,54 | 150,06 | 145,50 | 145,79 | -0,77% | - |
| 11.04.2024 | 146,21 | 149,30 | 145,65 | 146,92 | 0,51% | 108,00 |
| 10.04.2024 | 147,53 | 148,00 | 144,47 | 146,18 | -0,88% | - |
| 09.04.2024 | 146,36 | 147,48 | 145,18 | 147,48 | 0,83% | - |
| 08.04.2024 | 145,14 | 146,86 | 144,89 | 146,26 | 0,79% | 38,00 |
| 05.04.2024 | 143,39 | 145,36 | 143,00 | 145,11 | 1,50% | - |
| 04.04.2024 | 144,38 | 146,86 | 141,87 | 142,96 | -0,85% | - |
| 03.04.2024 | 142,18 | 144,19 | 141,76 | 144,19 | 0,99% | - |
| 02.04.2024 | 144,35 | 144,68 | 141,62 | 142,78 | 1,07% | 63,00 |
| 28.03.2024 | 144,03 | 146,49 | 139,59 | 141,27 | -3,14% | 50,00 |
| 27.03.2024 | 140,86 | 145,85 | 137,79 | 145,85 | 3,66% | - |
| 26.03.2024 | 140,99 | 143,03 | 137,14 | 140,70 | 0,09% | - |
| 25.03.2024 | 142,58 | 143,05 | 140,31 | 140,57 | -1,65% | - |
| 22.03.2024 | 142,29 | 145,25 | 139,13 | 142,93 | 1,85% | - |
| 21.03.2024 | 138,48 | 144,57 | 136,62 | 140,34 | 0,44% | 35,00 |
| 20.03.2024 | 137,56 | 140,18 | 135,12 | 139,72 | 1,44% | - |
| 19.03.2024 | 137,45 | 138,24 | 136,51 | 137,73 | 0,06% | 73,00 |
| 18.03.2024 | 138,31 | 140,04 | 131,79 | 137,65 | -0,71% | 9,00 |
| 15.03.2024 | 138,40 | 139,03 | 137,20 | 138,64 | 1,38% | - |
| 14.03.2024 | 139,12 | 139,49 | 136,65 | 136,75 | -0,42% | - |
| 13.03.2024 | 139,18 | 139,88 | 137,32 | 137,33 | -0,97% | - |
| 12.03.2024 | 139,64 | 140,35 | 136,54 | 138,67 | -1,20% | - |
| 11.03.2024 | 141,03 | 142,77 | 139,14 | 140,36 | -0,57% | - |
| 08.03.2024 | 143,51 | 144,28 | 141,17 | 141,17 | -1,32% | - |
| 07.03.2024 | 143,50 | 145,43 | 143,06 | 143,06 | -0,81% | - |
| 06.03.2024 | 143,83 | 144,97 | 143,38 | 144,23 | 0,50% | - |
| 05.03.2024 | 144,50 | 144,66 | 141,84 | 143,51 | -1,10% | - |
| 04.03.2024 | 144,96 | 145,95 | 142,90 | 145,11 | 0,14% | - |
| 01.03.2024 | 143,23 | 145,16 | 141,99 | 144,90 | 1,56% | - |
| 29.02.2024 | 141,73 | 143,06 | 140,00 | 142,68 | 0,61% | 237,00 |
| 28.02.2024 | 140,91 | 142,27 | 139,65 | 141,82 | 0,74% | 5,00 |
| 27.02.2024 | 140,15 | 141,41 | 139,61 | 140,78 | 0,26% | - |
| 26.02.2024 | 138,19 | 140,44 | 138,06 | 140,41 | 1,27% | - |
| 23.02.2024 | 137,64 | 139,00 | 135,95 | 138,65 | 0,68% | - |
| 22.02.2024 | 135,11 | 137,96 | 133,26 | 137,72 | 3,42% | 20,00 |
| 21.02.2024 | 133,18 | 133,43 | 127,85 | 133,17 | -6,88% | - |
| 20.02.2024 | 143,80 | 143,89 | 137,96 | 143,01 | -0,89% | 152,00 |
| 19.02.2024 | 144,25 | 144,65 | 143,99 | 144,29 | 0,19% | - |
| 16.02.2024 | 144,02 | 145,49 | 141,80 | 144,02 | 0,31% | - |
| 15.02.2024 | 144,57 | 144,90 | 141,56 | 143,58 | -0,61% | 12,00 |
| 14.02.2024 | 143,25 | 145,55 | 143,21 | 144,46 | 1,02% | - |
| 13.02.2024 | 147,56 | 147,63 | 141,85 | 143,00 | -3,19% | - |
| 12.02.2024 | 149,55 | 150,23 | 147,70 | 147,71 | -1,32% | - |
| 09.02.2024 | 149,59 | 150,53 | 148,74 | 149,68 | 0,11% | - |
| 08.02.2024 | 146,76 | 150,25 | 146,58 | 149,52 | 1,83% | - |
| 07.02.2024 | 144,87 | 147,74 | 144,15 | 146,83 | 1,28% | - |
| 06.02.2024 | 143,67 | 144,97 | 142,81 | 144,97 | 1,04% | - |
| 05.02.2024 | 144,20 | 144,85 | 142,80 | 143,48 | -0,53% | - |
| 02.02.2024 | 143,43 | 144,75 | 142,01 | 144,24 | 1,51% | - |
| 01.02.2024 | 142,27 | 143,03 | 139,84 | 142,10 | 0,16% | 100,00 |
| 31.01.2024 | 144,55 | 145,18 | 141,57 | 141,87 | -2,48% | - |
| 30.01.2024 | 147,17 | 147,29 | 145,48 | 145,48 | -1,09% | - |
| 29.01.2024 | 143,95 | 147,09 | 143,32 | 147,09 | 2,38% | - |
| 26.01.2024 | 142,57 | 144,37 | 142,18 | 143,67 | 0,10% | 42,00 |
| 25.01.2024 | 142,62 | 144,76 | 142,32 | 143,52 | 0,61% | 2,00 |
| 24.01.2024 | 143,50 | 144,17 | 141,94 | 142,65 | -0,16% | - |
| 23.01.2024 | 142,20 | 143,62 | 142,14 | 142,88 | 0,31% | - |
| 22.01.2024 | 141,67 | 143,32 | 141,62 | 142,44 | 1,07% | - |
| 19.01.2024 | 140,49 | 141,20 | 138,90 | 140,93 | 0,52% | - |
| 18.01.2024 | 137,60 | 140,32 | 137,51 | 140,20 | 1,85% | - |
| 17.01.2024 | 137,69 | 138,31 | 136,92 | 137,65 | -0,74% | - |
| 16.01.2024 | 138,46 | 139,16 | 137,95 | 138,68 | -0,06% | - |
| 15.01.2024 | 138,89 | 139,08 | 138,56 | 138,76 | 0,06% | - |
| 12.01.2024 | 138,54 | 139,54 | 138,14 | 138,68 | 0,03% | - |
| 11.01.2024 | 139,79 | 140,53 | 137,45 | 138,64 | -0,66% | - |
| 10.01.2024 | 138,43 | 140,16 | 137,96 | 139,56 | 0,74% | - |
| 09.01.2024 | 139,56 | 139,61 | 138,13 | 138,54 | -0,87% | - |
| 08.01.2024 | 135,93 | 139,85 | 135,63 | 139,75 | 2,67% | - |
| 05.01.2024 | 136,60 | 136,95 | 135,48 | 136,12 | -0,39% | - |
| 04.01.2024 | 138,07 | 138,15 | 135,94 | 136,65 | -0,95% | - |
| 03.01.2024 | 141,81 | 141,92 | 137,96 | 137,96 | -2,95% | - |
| 02.01.2024 | 144,24 | 144,56 | 141,57 | 142,16 | -1,86% | - |
| 29.12.2023 | 144,61 | 145,34 | 144,61 | 144,86 | 0,21% | - |
| 28.12.2023 | 144,59 | 145,05 | 143,84 | 144,55 | 0,16% | - |
| 27.12.2023 | 145,09 | 145,11 | 142,99 | 144,32 | -0,19% | - |
| 22.12.2023 | 144,02 | 145,23 | 143,82 | 144,59 | 0,15% | - |
| 21.12.2023 | 143,76 | 144,99 | 143,38 | 144,38 | 0,77% | - |
| 20.12.2023 | 145,43 | 146,18 | 143,27 | 143,27 | -1,18% | - |
| 19.12.2023 | 145,16 | 146,19 | 144,33 | 144,98 | 0,21% | 23,00 |
| 18.12.2023 | 145,53 | 145,71 | 143,76 | 144,68 | -0,58% | - |
| 15.12.2023 | 144,70 | 146,66 | 143,23 | 145,53 | 0,87% | - |
| 14.12.2023 | 140,42 | 144,68 | 139,36 | 144,28 | 3,10% | - |
| 13.12.2023 | 138,61 | 140,53 | 137,85 | 139,94 | 1,14% | - |
| 12.12.2023 | 136,81 | 138,77 | 135,69 | 138,36 | 1,23% | - |
| 11.12.2023 | 133,53 | 136,90 | 133,29 | 136,68 | 1,93% | 12,00 |
| 08.12.2023 | 131,34 | 134,57 | 130,72 | 134,09 | 2,09% | - |
| 07.12.2023 | 130,90 | 132,97 | 130,34 | 131,35 | 0,19% | - |
| 06.12.2023 | 128,60 | 131,67 | 128,29 | 131,10 | 2,38% | - |
| 05.12.2023 | 126,83 | 128,58 | 126,61 | 128,05 | 0,46% | - |
| 04.12.2023 | 126,64 | 127,82 | 126,09 | 127,47 | 0,58% | 8,00 |
| 01.12.2023 | 124,41 | 126,86 | 124,34 | 126,74 | 1,48% | - |
| 30.11.2023 | 125,90 | 127,22 | 124,76 | 124,89 | -0,66% | - |
| 29.11.2023 | 124,08 | 126,78 | 124,08 | 125,72 | 1,36% | - |
| 28.11.2023 | 124,53 | 125,63 | 123,74 | 124,03 | -0,39% | - |
| 27.11.2023 | 123,84 | 125,24 | 123,15 | 124,51 | 0,25% | - |
| 24.11.2023 | 124,37 | 124,75 | 121,50 | 124,20 | -0,26% | 55,00 |