128,030€
-1,64%
Echtzeit-Aktienkurs Agilent Technologies
Bid:
Ask:
Aktienkurse zur Agilent Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 130,27 | 131,20 | 129,21 | 129,40 | -0,59% | 3,00 |
| 20.02.2025 | 132,72 | 132,72 | 129,85 | 130,17 | -1,09% | - |
| 19.02.2025 | 129,29 | 131,88 | 128,64 | 131,60 | 1,76% | - |
| 18.02.2025 | 128,67 | 130,21 | 128,22 | 129,32 | 0,54% | - |
| 17.02.2025 | 128,45 | 128,76 | 128,35 | 128,62 | 0,27% | - |
| 14.02.2025 | 130,87 | 130,87 | 128,01 | 128,27 | -1,70% | - |
| 13.02.2025 | 133,02 | 133,63 | 130,24 | 130,49 | -1,70% | - |
| 12.02.2025 | 136,83 | 137,38 | 131,89 | 132,74 | -2,95% | 15,00 |
| 11.02.2025 | 139,43 | 139,43 | 136,33 | 136,77 | -1,78% | - |
| 10.02.2025 | 140,57 | 142,53 | 137,73 | 139,25 | -0,91% | 79,00 |
| 07.02.2025 | 142,21 | 143,75 | 139,80 | 140,53 | -1,09% | - |
| 06.02.2025 | 142,28 | 143,35 | 140,82 | 142,08 | -0,01% | - |
| 05.02.2025 | 140,69 | 142,79 | 140,69 | 142,09 | 0,40% | 6,00 |
| 04.02.2025 | 144,40 | 144,40 | 140,93 | 141,52 | -2,00% | - |
| 03.02.2025 | 144,94 | 146,83 | 144,19 | 144,41 | -1,29% | - |
| 31.01.2025 | 145,73 | 147,70 | 145,48 | 146,29 | 0,67% | - |
| 30.01.2025 | 141,17 | 146,16 | 141,14 | 145,31 | 2,85% | - |
| 29.01.2025 | 144,14 | 144,58 | 140,72 | 141,28 | -2,00% | - |
| 28.01.2025 | 143,90 | 147,16 | 143,90 | 144,16 | 0,31% | - |
| 27.01.2025 | 144,30 | 145,23 | 141,57 | 143,71 | -0,28% | - |
| 24.01.2025 | 146,39 | 146,39 | 143,79 | 144,11 | -1,52% | - |
| 23.01.2025 | 146,60 | 147,00 | 142,71 | 146,33 | -0,21% | - |
| 22.01.2025 | 146,32 | 147,60 | 145,64 | 146,64 | 0,16% | - |
| 21.01.2025 | 141,09 | 146,87 | 140,55 | 146,40 | 3,77% | 71,00 |
| 20.01.2025 | 143,04 | 143,23 | 140,81 | 141,08 | -1,77% | - |
| 17.01.2025 | 140,47 | 144,47 | 140,47 | 143,62 | 2,18% | - |
| 16.01.2025 | 138,23 | 140,82 | 136,76 | 140,56 | 1,77% | - |
| 15.01.2025 | 139,16 | 141,84 | 134,91 | 138,12 | -0,75% | - |
| 14.01.2025 | 138,57 | 141,31 | 136,29 | 139,17 | 0,14% | - |
| 13.01.2025 | 134,68 | 139,96 | 133,84 | 138,98 | 3,54% | - |
| 10.01.2025 | 131,88 | 136,35 | 131,21 | 134,23 | 1,78% | - |
| 09.01.2025 | 132,76 | 133,07 | 131,50 | 131,88 | -0,66% | - |
| 08.01.2025 | 132,86 | 133,79 | 131,76 | 132,75 | 0,04% | - |
| 07.01.2025 | 131,33 | 134,97 | 130,72 | 132,70 | 1,17% | - |
| 06.01.2025 | 131,60 | 133,18 | 130,15 | 131,16 | -0,39% | - |
| 03.01.2025 | 130,11 | 132,08 | 128,88 | 131,68 | 1,32% | - |
| 02.01.2025 | 129,63 | 131,39 | 129,48 | 129,96 | 1,01% | - |
| 30.12.2024 | 130,03 | 130,03 | 128,54 | 128,66 | -0,76% | - |
| 27.12.2024 | 128,57 | 130,69 | 128,57 | 129,65 | 0,84% | - |
| 23.12.2024 | 128,96 | 129,56 | 127,98 | 128,57 | -0,13% | 20,00 |
| 20.12.2024 | 128,55 | 129,88 | 127,20 | 128,74 | 0,26% | - |
| 19.12.2024 | 128,51 | 129,53 | 126,81 | 128,41 | -0,07% | - |
| 18.12.2024 | 130,07 | 131,38 | 128,22 | 128,50 | -1,22% | - |
| 17.12.2024 | 132,31 | 132,63 | 129,78 | 130,09 | -0,90% | - |
| 16.12.2024 | 132,32 | 132,75 | 130,37 | 131,27 | -0,33% | - |
| 13.12.2024 | 134,61 | 134,86 | 130,92 | 131,71 | -2,16% | - |
| 12.12.2024 | 134,52 | 135,21 | 133,36 | 134,62 | -0,03% | - |
| 11.12.2024 | 134,83 | 136,58 | 134,54 | 134,66 | -0,08% | - |
| 10.12.2024 | 136,45 | 137,47 | 134,65 | 134,77 | -0,72% | - |
| 09.12.2024 | 132,95 | 136,94 | 132,74 | 135,75 | 1,95% | - |
| 06.12.2024 | 130,67 | 134,10 | 129,55 | 133,15 | 1,91% | - |
| 05.12.2024 | 133,42 | 133,99 | 130,16 | 130,66 | -2,11% | - |
| 04.12.2024 | 132,28 | 135,19 | 131,33 | 133,48 | 0,90% | - |
| 03.12.2024 | 133,18 | 133,82 | 130,13 | 132,29 | -0,67% | - |
| 02.12.2024 | 130,42 | 133,25 | 130,42 | 133,18 | 2,04% | - |
| 29.11.2024 | 129,73 | 131,79 | 128,86 | 130,52 | 0,61% | - |
| 28.11.2024 | 129,95 | 131,29 | 129,07 | 129,73 | -0,17% | - |
| 27.11.2024 | 128,10 | 131,39 | 126,59 | 129,95 | 1,49% | 7,00 |
| 26.11.2024 | 125,78 | 128,54 | 119,85 | 128,04 | 1,62% | 50,00 |
| 25.11.2024 | 128,77 | 129,34 | 123,86 | 126,00 | -2,12% | - |
| 22.11.2024 | 126,55 | 128,97 | 125,90 | 128,73 | 1,74% | - |
| 21.11.2024 | 121,96 | 126,56 | 119,90 | 126,53 | 3,68% | 34,00 |
| 20.11.2024 | 118,63 | 122,19 | 118,46 | 122,04 | 2,75% | - |
| 19.11.2024 | 120,39 | 120,63 | 118,32 | 118,77 | -0,76% | - |
| 18.11.2024 | 121,31 | 121,31 | 118,96 | 119,68 | -1,44% | - |
| 15.11.2024 | 124,42 | 124,42 | 119,45 | 121,43 | -2,54% | - |
| 14.11.2024 | 127,86 | 128,04 | 123,01 | 124,60 | -2,66% | - |
| 13.11.2024 | 126,57 | 128,01 | 124,74 | 128,01 | 1,11% | - |
| 12.11.2024 | 126,37 | 128,09 | 124,81 | 126,61 | 0,46% | - |
| 11.11.2024 | 128,29 | 129,19 | 125,06 | 126,03 | -1,82% | - |
| 08.11.2024 | 130,04 | 130,45 | 125,40 | 128,36 | -1,28% | - |
| 07.11.2024 | 129,20 | 130,03 | 127,16 | 130,03 | 0,72% | - |
| 06.11.2024 | 131,24 | 135,49 | 127,67 | 129,10 | 1,13% | - |
| 05.11.2024 | 128,40 | 128,80 | 125,88 | 127,66 | 0,08% | 30,00 |
| 04.11.2024 | 125,33 | 128,90 | 124,86 | 127,56 | 1,77% | - |
| 01.11.2024 | 118,69 | 129,24 | 118,49 | 125,34 | 5,60% | - |
| 31.10.2024 | 121,15 | 121,19 | 118,64 | 118,69 | -1,97% | 10,00 |
| 30.10.2024 | 121,34 | 123,68 | 120,63 | 121,07 | -0,16% | - |
| 29.10.2024 | 121,66 | 122,41 | 121,09 | 121,26 | -0,23% | - |
| 28.10.2024 | 119,96 | 122,01 | 119,80 | 121,54 | 1,32% | - |
| 25.10.2024 | 120,71 | 121,52 | 119,84 | 119,96 | -0,74% | - |
| 24.10.2024 | 124,04 | 124,16 | 120,68 | 120,85 | -2,58% | - |
| 23.10.2024 | 123,59 | 124,72 | 121,79 | 124,05 | 0,27% | - |
| 22.10.2024 | 126,44 | 127,02 | 122,58 | 123,71 | -2,14% | - |
| 21.10.2024 | 127,14 | 128,17 | 125,92 | 126,42 | -1,02% | - |
| 18.10.2024 | 126,88 | 128,42 | 126,25 | 127,72 | 0,63% | - |
| 17.10.2024 | 127,83 | 131,46 | 126,07 | 126,92 | -0,71% | 20,00 |
| 16.10.2024 | 132,75 | 132,83 | 127,15 | 127,83 | -3,81% | 131,00 |
| 15.10.2024 | 132,18 | 134,48 | 131,57 | 132,89 | 0,54% | - |
| 14.10.2024 | 131,38 | 132,90 | 130,99 | 132,18 | 0,50% | - |
| 11.10.2024 | 130,53 | 132,50 | 130,33 | 131,52 | 0,38% | - |
| 10.10.2024 | 132,38 | 132,45 | 130,50 | 131,02 | -1,15% | - |
| 09.10.2024 | 131,70 | 132,92 | 131,50 | 132,55 | 0,46% | - |
| 08.10.2024 | 131,11 | 132,21 | 130,34 | 131,94 | 0,65% | - |
| 07.10.2024 | 132,10 | 132,21 | 130,17 | 131,09 | -0,90% | - |
| 04.10.2024 | 131,07 | 134,61 | 131,07 | 132,28 | 0,72% | - |
| 03.10.2024 | 132,69 | 132,89 | 130,51 | 131,34 | -1,17% | - |
| 02.10.2024 | 132,42 | 133,68 | 131,32 | 132,89 | 0,48% | - |
| 01.10.2024 | 133,35 | 133,57 | 130,04 | 132,26 | -0,76% | - |
| 30.09.2024 | 132,55 | 133,64 | 131,76 | 133,27 | 0,36% | - |