Keysight Technologies Inc
WKN: A12B6J / ISIN: US49338L1035Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 15.12.17 | 41,77 | 42,88 | 41,77 | 42,68 | 1510641 |
| 14.12.17 | 41,84 | 42,45 | 41,84 | 42,23 | 1200787 |
| 13.12.17 | 41,82 | 42,37 | 41,75 | 41,82 | 581424 |
| 12.12.17 | 42,34 | 42,34 | 41,84 | 42,03 | 705411 |
| 11.12.17 | 43,22 | 43,35 | 42,14 | 42,23 | 763675 |
| 08.12.17 | 42,79 | 43,56 | 42,26 | 43,35 | 1795825 |
| 07.12.17 | 44,50 | 45,08 | 42,28 | 42,72 | 2055429 |
| 06.12.17 | 42,06 | 42,23 | 41,68 | 42,08 | 1142096 |
| 05.12.17 | 42,00 | 42,59 | 41,96 | 42,19 | 939330 |
| 04.12.17 | 43,70 | 43,87 | 41,84 | 41,90 | 778627 |
| 01.12.17 | 43,37 | 43,47 | 42,50 | 43,46 | 556820 |
| 30.11.17 | 43,16 | 43,94 | 42,73 | 43,50 | 1422625 |
| 29.11.17 | 44,64 | 44,69 | 43,02 | 43,10 | 916894 |
| 28.11.17 | 45,03 | 45,04 | 44,65 | 44,71 | 1305724 |
| 27.11.17 | 45,22 | 45,32 | 44,81 | 44,88 | 537754 |
| 24.11.17 | 45,30 | 45,46 | 45,16 | 45,34 | 145692 |
| 22.11.17 | 45,33 | 45,36 | 45,05 | 45,19 | 359169 |
| 21.11.17 | 44,17 | 45,15 | 44,17 | 45,15 | 577421 |
| 20.11.17 | 43,68 | 44,04 | 43,68 | 44,01 | 694325 |
| 17.11.17 | 43,83 | 44,01 | 43,61 | 43,62 | 432030 |
| 16.11.17 | 43,73 | 44,04 | 43,57 | 43,90 | 529819 |
| 15.11.17 | 43,72 | 43,76 | 43,47 | 43,58 | 509804 |
| 14.11.17 | 44,11 | 44,30 | 43,87 | 44,00 | 449848 |
| 13.11.17 | 44,28 | 44,50 | 44,19 | 44,32 | 838336 |
| 10.11.17 | 44,28 | 44,71 | 44,19 | 44,56 | 417798 |
