156,525€
-1,91%
Echtzeit-Aktienkurs Agilent Technologies
Bid:
Ask:
Aktienkurse zur Agilent Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 158,83 | 159,70 | 154,98 | 156,52 | -1,91% | 224,00 |
| 11.11.2026 | 160,45 | 163,50 | 159,55 | 159,58 | 0,16% | 70,00 |
| 10.11.2026 | 160,75 | 161,60 | 158,30 | 159,33 | -0,75% | - |
| 09.11.2026 | 157,18 | 161,25 | 156,27 | 160,52 | 2,36% | 225,00 |
| 06.11.2026 | 152,18 | 158,00 | 151,93 | 156,83 | 2,37% | 3.488,00 |
| 05.11.2026 | 157,08 | 160,43 | 152,45 | 153,20 | -2,90% | 204,00 |
| 04.11.2026 | 155,77 | 160,23 | 155,08 | 157,77 | 0,70% | 90,00 |
| 03.11.2026 | 153,33 | 158,88 | 152,35 | 156,68 | 1,92% | 234,00 |
| 02.11.2026 | 157,18 | 157,18 | 153,27 | 153,73 | -1,85% | 572,00 |
| 30.10.2026 | 162,20 | 163,05 | 155,35 | 156,63 | -3,36% | 551,00 |
| 29.10.2026 | 162,90 | 165,30 | 161,10 | 162,08 | -0,43% | 318,00 |
| 28.10.2026 | 159,83 | 164,25 | 158,68 | 162,77 | 2,07% | 334,00 |
| 27.10.2026 | 157,48 | 160,70 | 156,38 | 159,48 | 1,30% | 190,00 |
| 26.10.2026 | 154,93 | 158,00 | 154,52 | 157,43 | 1,91% | 752,00 |
| 23.10.2026 | 154,88 | 155,25 | 151,68 | 154,48 | -0,35% | 217,00 |
| 22.10.2026 | 157,33 | 159,83 | 152,52 | 155,02 | -2,05% | 381,00 |
| 21.10.2026 | 154,60 | 158,60 | 150,60 | 158,27 | 2,73% | 288,00 |
| 20.10.2026 | 151,33 | 155,50 | 151,15 | 154,08 | 1,68% | 28,00 |
| 19.10.2026 | 155,38 | 155,58 | 151,33 | 151,52 | -1,53% | 40,00 |
| 16.10.2026 | 156,68 | 157,58 | 153,25 | 153,88 | -1,66% | 1.405,00 |
| 15.10.2026 | 157,73 | 157,75 | 156,33 | 156,48 | 0,29% | - |
| 14.10.2026 | 153,35 | 157,63 | 152,65 | 156,02 | 1,79% | 2.619,00 |
| 13.10.2026 | 153,13 | 154,43 | 151,75 | 153,27 | -0,23% | 72,00 |
| 12.10.2026 | 152,77 | 153,77 | 152,20 | 153,63 | 0,89% | 520,00 |
| 09.10.2026 | 150,13 | 153,83 | 149,68 | 152,27 | 1,50% | 923,00 |
| 08.10.2026 | 150,83 | 152,15 | 145,98 | 150,02 | -0,63% | 64,00 |
| 07.10.2026 | 151,05 | 153,10 | 149,00 | 150,98 | 0,37% | 115,00 |
| 06.10.2026 | 152,60 | 156,55 | 149,33 | 150,43 | -1,44% | 416,00 |
| 05.10.2026 | 150,60 | 152,83 | 149,25 | 152,63 | 2,35% | 40,00 |
| 02.10.2026 | 148,58 | 151,25 | 148,05 | 149,13 | 0,61% | 3.040,00 |
| 01.10.2026 | 152,65 | 153,85 | 147,75 | 148,23 | -2,53% | 65,00 |
| 30.09.2026 | 154,58 | 155,23 | 152,02 | 152,08 | -1,43% | 106,00 |
| 29.09.2026 | 154,48 | 155,98 | 153,08 | 154,27 | 0,13% | 161,00 |
| 28.09.2026 | 151,18 | 154,68 | 149,38 | 154,08 | 1,62% | 346,00 |
| 25.09.2026 | 151,93 | 152,52 | 148,75 | 151,63 | -0,20% | 349,00 |
| 24.09.2026 | 144,77 | 153,63 | 144,08 | 151,93 | 4,61% | 661,00 |
| 23.09.2026 | 145,98 | 147,98 | 143,45 | 145,23 | -0,14% | 214,00 |
| 22.09.2026 | 141,30 | 146,38 | 140,55 | 145,43 | 2,90% | 421,00 |
| 21.09.2026 | 136,63 | 142,05 | 135,58 | 141,33 | 3,74% | 202,00 |
| 18.09.2026 | 137,27 | 137,70 | 135,20 | 136,23 | 0,04% | 956,00 |
| 17.09.2026 | 134,80 | 136,68 | 134,00 | 136,18 | 1,57% | 420,00 |
| 16.09.2026 | 130,45 | 135,43 | 130,13 | 134,08 | 2,96% | 1.685,00 |
| 15.09.2026 | 126,90 | 130,73 | 126,40 | 130,23 | 2,48% | - |
| 14.09.2026 | 126,35 | 128,27 | 125,38 | 127,08 | 0,30% | 360,00 |
| 11.09.2026 | 123,68 | 126,70 | 123,55 | 126,70 | 2,82% | 650,00 |
| 10.09.2026 | 124,73 | 124,88 | 122,23 | 123,23 | -1,00% | 158,00 |
| 09.09.2026 | 126,33 | 126,35 | 123,48 | 124,48 | -1,43% | 30,00 |
| 08.09.2026 | 128,52 | 128,65 | 125,50 | 126,28 | -1,37% | 2.880,00 |
| 07.09.2026 | 129,27 | 129,38 | 127,90 | 128,02 | -1,42% | 13,00 |
| 04.09.2026 | 129,00 | 130,48 | 127,35 | 129,88 | 0,76% | - |
| 03.09.2026 | 130,75 | 132,38 | 127,28 | 128,90 | -1,28% | 745,00 |
| 02.09.2026 | 129,30 | 131,70 | 127,55 | 130,58 | 0,97% | 40,00 |
| 01.09.2026 | 132,45 | 133,08 | 128,73 | 129,33 | -2,16% | - |
| 31.08.2026 | 132,27 | 132,65 | 130,77 | 132,18 | -0,45% | 98,00 |
| 28.08.2026 | 135,58 | 135,65 | 131,75 | 132,77 | -1,74% | 117,00 |
| 27.08.2026 | 136,60 | 139,45 | 133,40 | 135,13 | 0,80% | 225,00 |
| 26.08.2026 | 133,52 | 134,52 | 130,95 | 134,05 | 1,11% | 346,00 |
| 25.08.2026 | 131,90 | 134,43 | 130,58 | 132,58 | 0,78% | - |
| 24.08.2026 | 135,73 | 136,65 | 130,55 | 131,55 | -3,36% | 217,00 |
| 21.08.2026 | 133,77 | 137,33 | 133,02 | 136,13 | 1,64% | 129,00 |
| 20.08.2026 | 133,10 | 136,83 | 132,88 | 133,93 | 0,62% | 129,00 |
| 19.08.2026 | 127,85 | 133,77 | 127,80 | 133,10 | 32,40% | 326,00 |
| 05.05.2026 | 96,20 | 101,68 | 96,10 | 100,53 | 4,78% | 542,00 |
| 04.05.2026 | 97,83 | 97,96 | 95,70 | 95,95 | -2,56% | 80,00 |
| 30.04.2026 | 95,28 | 98,79 | 94,45 | 98,47 | 3,29% | 265,00 |
| 29.04.2026 | 98,41 | 98,68 | 94,54 | 95,33 | -2,79% | 115,00 |
| 28.04.2026 | 98,63 | 99,72 | 97,64 | 98,07 | -0,60% | - |
| 27.04.2026 | 98,52 | 99,84 | 98,19 | 98,66 | 0,10% | - |
| 24.04.2026 | 98,09 | 99,41 | 97,58 | 98,56 | 0,63% | 2.116,00 |
| 23.04.2026 | 102,33 | 102,95 | 95,98 | 97,94 | -4,82% | 667,00 |
| 22.04.2026 | 104,51 | 105,19 | 102,84 | 102,89 | -1,02% | 60,00 |
| 21.04.2026 | 103,15 | 106,09 | 102,65 | 103,95 | 1,31% | 210,00 |
| 20.04.2026 | 102,91 | 103,27 | 101,93 | 102,61 | -0,93% | 326,00 |
| 17.04.2026 | 100,41 | 103,61 | 100,41 | 103,57 | 3,21% | 62,00 |
| 16.04.2026 | 101,74 | 101,89 | 99,91 | 100,35 | -1,14% | 120,00 |
| 15.04.2026 | 102,06 | 103,32 | 100,95 | 101,51 | -0,55% | 65,00 |
| 14.04.2026 | 99,90 | 103,15 | 99,48 | 102,07 | 2,15% | 172,00 |
| 13.04.2026 | 97,67 | 100,19 | 97,62 | 99,93 | 1,76% | 104,00 |
| 10.04.2026 | 98,81 | 99,09 | 97,85 | 98,20 | -0,42% | 241,00 |
| 09.04.2026 | 100,06 | 100,12 | 97,24 | 98,61 | -1,66% | 46,00 |
| 08.04.2026 | 99,93 | 101,13 | 99,16 | 100,27 | 2,08% | 125,00 |
| 07.04.2026 | 99,41 | 99,73 | 97,58 | 98,23 | -1,80% | 25,00 |
| 02.04.2026 | 98,07 | 101,53 | 97,78 | 100,03 | 1,19% | 1.048,00 |
| 01.04.2026 | 98,56 | 99,57 | 98,02 | 98,86 | 0,19% | 315,00 |
| 31.03.2026 | 98,43 | 99,62 | 97,41 | 98,67 | 0,96% | 392,00 |
| 30.03.2026 | 95,78 | 98,61 | 95,76 | 97,73 | 2,03% | 14,00 |
| 27.03.2026 | 98,80 | 98,87 | 95,36 | 95,79 | -2,65% | 17,00 |
| 26.03.2026 | 97,32 | 99,12 | 96,97 | 98,40 | 0,64% | 1.194,00 |
| 25.03.2026 | 99,10 | 100,14 | 96,61 | 97,77 | -0,58% | 113,00 |
| 24.03.2026 | 96,60 | 99,39 | 95,58 | 98,34 | 1,98% | - |
| 23.03.2026 | 95,67 | 98,76 | 95,28 | 96,43 | 0,25% | 104,00 |
| 20.03.2026 | 96,51 | 97,36 | 95,43 | 96,19 | -0,30% | 26,00 |
| 19.03.2026 | 97,26 | 98,09 | 95,71 | 96,48 | -0,76% | - |
| 18.03.2026 | 98,27 | 98,45 | 95,91 | 97,22 | -0,53% | 65,00 |
| 17.03.2026 | 96,82 | 99,66 | 96,54 | 97,74 | 0,58% | - |
| 16.03.2026 | 98,72 | 99,17 | 96,81 | 97,18 | -0,53% | 470,00 |
| 13.03.2026 | 96,91 | 99,22 | 96,76 | 97,70 | 0,72% | - |
| 12.03.2026 | 99,06 | 99,48 | 96,37 | 97,00 | -2,74% | 39,00 |
| 11.03.2026 | 99,40 | 100,52 | 98,75 | 99,73 | 0,31% | 542,00 |
| 10.03.2026 | 100,30 | 101,07 | 98,46 | 99,42 | -0,79% | 48,00 |