93,425€
-0,60%
Echtzeit-Aktienkurs Agilent Technologies Inc.
Bid:
Ask:
Aktienkurse zur Agilent Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 93,97 | 94,62 | 92,27 | 93,39 | -0,63% | - |
| 24.04.2025 | 92,80 | 94,03 | 90,95 | 93,99 | 1,22% | - |
| 23.04.2025 | 90,03 | 96,52 | 90,03 | 92,86 | 3,12% | - |
| 22.04.2025 | 87,53 | 90,77 | 86,93 | 90,05 | 0,06% | - |
| 17.04.2025 | 90,11 | 91,41 | 89,21 | 90,00 | -0,31% | - |
| 16.04.2025 | 91,42 | 92,23 | 89,32 | 90,28 | -1,18% | - |
| 15.04.2025 | 92,70 | 93,82 | 90,99 | 91,36 | -1,38% | 25,00 |
| 14.04.2025 | 91,52 | 93,74 | 90,43 | 92,63 | 2,30% | 129,00 |
| 11.04.2025 | 88,56 | 91,28 | 86,57 | 90,55 | 1,59% | - |
| 10.04.2025 | 97,29 | 97,83 | 86,43 | 89,13 | -8,73% | - |
| 09.04.2025 | 90,54 | 97,96 | 87,24 | 97,66 | 8,14% | - |
| 08.04.2025 | 95,73 | 98,18 | 88,94 | 90,31 | -4,77% | - |
| 07.04.2025 | 94,00 | 96,43 | 88,97 | 94,83 | 0,73% | 20,00 |
| 04.04.2025 | 97,84 | 99,16 | 93,94 | 94,14 | -5,41% | - |
| 03.04.2025 | 106,89 | 106,89 | 99,01 | 99,52 | -6,89% | - |
| 02.04.2025 | 105,58 | 107,06 | 104,38 | 106,88 | 1,51% | - |
| 01.04.2025 | 107,71 | 108,51 | 105,07 | 105,29 | -2,71% | - |
| 31.03.2025 | 107,70 | 108,86 | 105,32 | 108,22 | 0,43% | - |
| 28.03.2025 | 110,37 | 110,60 | 107,34 | 107,76 | -2,21% | - |
| 27.03.2025 | 111,01 | 111,65 | 110,10 | 110,20 | -1,14% | - |
| 26.03.2025 | 112,93 | 112,93 | 110,78 | 111,47 | -0,14% | - |
| 25.03.2025 | 112,95 | 113,63 | 110,94 | 111,63 | -1,12% | - |
| 24.03.2025 | 111,05 | 114,89 | 111,05 | 112,89 | 1,16% | - |
| 21.03.2025 | 110,83 | 111,67 | 109,02 | 111,60 | 0,77% | - |
| 20.03.2025 | 112,07 | 112,92 | 110,37 | 110,75 | -1,34% | - |
| 19.03.2025 | 112,49 | 113,22 | 111,58 | 112,25 | -0,53% | - |
| 18.03.2025 | 112,19 | 112,86 | 111,29 | 112,85 | 0,52% | 12,00 |
| 17.03.2025 | 110,98 | 113,10 | 110,76 | 112,27 | 0,78% | - |
| 14.03.2025 | 108,14 | 112,13 | 107,92 | 111,40 | 3,09% | - |
| 13.03.2025 | 109,99 | 110,82 | 108,01 | 108,06 | -1,76% | - |
| 12.03.2025 | 110,91 | 113,45 | 109,15 | 110,00 | -0,77% | - |
| 11.03.2025 | 112,60 | 112,62 | 109,20 | 110,85 | -1,62% | - |
| 10.03.2025 | 116,98 | 116,98 | 112,42 | 112,68 | -3,43% | - |
| 07.03.2025 | 117,34 | 118,09 | 114,56 | 116,68 | -0,60% | - |
| 06.03.2025 | 117,26 | 119,43 | 115,53 | 117,38 | -0,08% | - |
| 05.03.2025 | 116,04 | 117,91 | 114,13 | 117,47 | 1,21% | - |
| 04.03.2025 | 120,47 | 120,75 | 115,53 | 116,07 | -3,64% | 17,00 |
| 03.03.2025 | 123,31 | 123,31 | 120,03 | 120,45 | -2,28% | - |
| 28.02.2025 | 122,23 | 124,35 | 121,31 | 123,26 | 0,94% | - |
| 27.02.2025 | 122,13 | 125,51 | 120,95 | 122,11 | -4,81% | - |
| 26.02.2025 | 127,61 | 129,98 | 127,30 | 128,28 | 0,65% | - |
| 25.02.2025 | 129,25 | 130,02 | 126,83 | 127,45 | -1,38% | - |
| 24.02.2025 | 128,03 | 130,78 | 127,43 | 129,23 | -0,13% | - |
| 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% | - |