102,010€
0,10%
Echtzeit-Aktienkurs Agilent Technologies Inc.
Bid:
Ask:
Aktienkurse zur Agilent Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 101,74 | 102,24 | 101,74 | 102,20 | 0,28% | - |
| 05.03.2026 | 103,95 | 103,96 | 101,17 | 101,91 | -1,75% | - |
| 04.03.2026 | 102,35 | 103,93 | 101,94 | 103,72 | 1,28% | - |
| 03.03.2026 | 101,09 | 102,55 | 99,40 | 102,41 | 1,44% | - |
| 02.03.2026 | 101,73 | 103,23 | 100,12 | 100,96 | -1,86% | 71,00 |
| 27.02.2026 | 101,87 | 103,22 | 101,04 | 102,87 | 0,29% | - |
| 26.02.2026 | 102,52 | 104,39 | 97,28 | 102,57 | -3,01% | - |
| 25.02.2026 | 105,67 | 106,85 | 104,78 | 105,75 | -0,10% | - |
| 24.02.2026 | 105,39 | 106,87 | 104,72 | 105,86 | 1,19% | - |
| 23.02.2026 | 104,24 | 104,66 | 103,18 | 104,61 | 0,46% | - |
| 20.02.2026 | 107,35 | 109,07 | 103,60 | 104,13 | -2,91% | - |
| 19.02.2026 | 107,75 | 108,10 | 105,14 | 107,25 | 0,28% | - |
| 18.02.2026 | 104,39 | 107,02 | 104,37 | 106,95 | 2,26% | - |
| 17.02.2026 | 104,47 | 106,31 | 104,07 | 104,59 | -1,05% | - |
| 16.02.2026 | 106,01 | 106,16 | 105,54 | 105,70 | -0,03% | - |
| 13.02.2026 | 105,19 | 107,40 | 104,66 | 105,73 | 0,40% | - |
| 12.02.2026 | 108,59 | 109,06 | 102,02 | 105,31 | -2,64% | 2,00 |
| 11.02.2026 | 108,77 | 109,52 | 107,19 | 108,17 | -0,30% | - |
| 10.02.2026 | 106,73 | 109,17 | 105,99 | 108,50 | 1,26% | - |
| 09.02.2026 | 109,91 | 109,91 | 105,47 | 107,15 | -2,64% | - |
| 06.02.2026 | 110,06 | 111,20 | 108,99 | 110,05 | 0,25% | - |
| 05.02.2026 | 112,66 | 113,05 | 109,72 | 109,78 | -2,45% | - |
| 04.02.2026 | 111,68 | 114,06 | 110,21 | 112,54 | 0,62% | - |
| 03.02.2026 | 113,30 | 116,87 | 111,39 | 111,85 | -2,16% | - |
| 02.02.2026 | 112,08 | 114,88 | 111,78 | 114,32 | 2,28% | - |
| 30.01.2026 | 110,94 | 112,12 | 110,65 | 111,77 | 0,52% | - |
| 29.01.2026 | 111,95 | 112,49 | 108,67 | 111,19 | -0,68% | - |
| 28.01.2026 | 113,26 | 113,60 | 111,73 | 111,95 | -1,10% | - |
| 27.01.2026 | 114,10 | 114,60 | 112,69 | 113,19 | -1,63% | - |
| 26.01.2026 | 114,20 | 115,19 | 113,23 | 115,06 | 1,03% | 2,00 |
| 23.01.2026 | 117,94 | 118,24 | 113,54 | 113,89 | -3,81% | - |
| 22.01.2026 | 118,74 | 120,27 | 118,40 | 118,40 | -1,02% | - |
| 21.01.2026 | 115,86 | 120,17 | 115,15 | 119,62 | 3,63% | - |
| 20.01.2026 | 118,58 | 118,72 | 115,15 | 115,43 | -2,65% | - |
| 19.01.2026 | 119,12 | 120,21 | 118,45 | 118,57 | -2,40% | - |
| 16.01.2026 | 125,99 | 125,99 | 121,36 | 121,48 | -2,79% | - |
| 15.01.2026 | 125,31 | 126,55 | 124,74 | 124,97 | -0,34% | - |
| 14.01.2026 | 125,69 | 127,19 | 124,96 | 125,40 | -0,29% | - |
| 13.01.2026 | 127,07 | 128,67 | 123,07 | 125,76 | -0,51% | - |
| 12.01.2026 | 127,67 | 128,59 | 125,96 | 126,40 | -1,07% | - |
| 09.01.2026 | 126,03 | 128,96 | 125,06 | 127,77 | 2,27% | - |
| 08.01.2026 | 126,45 | 127,56 | 124,90 | 124,93 | -1,17% | 2,00 |
| 07.01.2026 | 126,29 | 127,73 | 124,54 | 126,41 | -0,23% | - |
| 06.01.2026 | 121,59 | 127,07 | 121,28 | 126,70 | 4,30% | - |
| 05.01.2026 | 118,06 | 121,52 | 117,87 | 121,48 | 3,52% | - |
| 02.01.2026 | 116,35 | 117,50 | 115,39 | 117,35 | 0,15% | 22,00 |
| 30.12.2025 | 115,18 | 117,20 | 115,18 | 117,18 | 0,00% | - |
| 29.12.2025 | 118,02 | 118,09 | 117,05 | 117,18 | -0,15% | 18,00 |
| 23.12.2025 | 117,60 | 117,99 | 116,93 | 117,36 | -0,43% | - |
| 22.12.2025 | 117,20 | 118,38 | 116,64 | 117,87 | 0,72% | - |
| 19.12.2025 | 116,82 | 117,95 | 116,48 | 117,03 | -0,20% | - |
| 18.12.2025 | 117,00 | 118,30 | 116,10 | 117,27 | 0,52% | 32,00 |
| 17.12.2025 | 118,36 | 119,41 | 116,12 | 116,66 | -1,29% | - |
| 16.12.2025 | 119,66 | 119,66 | 117,46 | 118,19 | -1,06% | - |
| 15.12.2025 | 120,16 | 121,82 | 118,02 | 119,46 | 0,43% | - |
| 12.12.2025 | 121,73 | 122,14 | 118,78 | 118,95 | -2,11% | - |
| 11.12.2025 | 122,69 | 122,69 | 120,96 | 121,52 | -0,83% | - |
| 10.12.2025 | 121,01 | 122,92 | 119,75 | 122,54 | 0,90% | - |
| 09.12.2025 | 122,90 | 123,60 | 120,71 | 121,45 | -0,87% | 96,00 |
| 08.12.2025 | 124,97 | 125,06 | 122,19 | 122,52 | -1,80% | - |
| 05.12.2025 | 127,21 | 127,64 | 124,38 | 124,77 | -1,54% | - |
| 04.12.2025 | 128,95 | 128,95 | 123,81 | 126,72 | -1,31% | - |
| 03.12.2025 | 128,03 | 129,87 | 127,56 | 128,40 | -0,33% | - |
| 02.12.2025 | 129,25 | 130,39 | 128,59 | 128,83 | -0,36% | - |
| 01.12.2025 | 132,36 | 132,36 | 128,49 | 129,30 | -2,25% | - |
| 28.11.2025 | 133,41 | 133,76 | 132,09 | 132,27 | -0,65% | - |
| 27.11.2025 | 133,14 | 133,37 | 133,02 | 133,13 | -0,37% | - |
| 26.11.2025 | 135,90 | 136,90 | 132,94 | 133,62 | -2,24% | - |
| 25.11.2025 | 131,08 | 138,53 | 129,30 | 136,68 | 2,89% | - |
| 24.11.2025 | 132,39 | 133,09 | 130,60 | 132,84 | 1,00% | 27,00 |
| 21.11.2025 | 125,90 | 131,71 | 125,69 | 131,53 | 4,47% | 53,00 |
| 20.11.2025 | 125,45 | 127,84 | 124,80 | 125,90 | 0,18% | - |
| 19.11.2025 | 124,23 | 126,00 | 123,96 | 125,67 | 0,99% | - |
| 18.11.2025 | 124,67 | 125,44 | 121,68 | 124,44 | -0,38% | 25,00 |
| 17.11.2025 | 126,37 | 127,79 | 124,34 | 124,91 | -1,26% | 9,00 |
| 14.11.2025 | 126,27 | 127,48 | 124,66 | 126,51 | -0,06% | - |
| 13.11.2025 | 130,68 | 131,24 | 126,45 | 126,59 | -3,46% | 30,00 |
| 12.11.2025 | 129,13 | 131,65 | 128,76 | 131,13 | 1,53% | 10,00 |
| 11.11.2025 | 126,55 | 129,29 | 126,08 | 129,15 | 1,70% | 25,00 |
| 10.11.2025 | 126,85 | 128,37 | 125,67 | 126,99 | 0,40% | - |
| 07.11.2025 | 127,77 | 128,20 | 125,04 | 126,48 | -1,16% | 3,00 |
| 06.11.2025 | 127,53 | 128,04 | 125,82 | 127,96 | 0,02% | - |
| 05.11.2025 | 126,72 | 128,33 | 124,61 | 127,94 | 0,37% | - |
| 04.11.2025 | 125,67 | 129,32 | 124,37 | 127,47 | 1,90% | - |
| 03.11.2025 | 126,87 | 127,45 | 123,84 | 125,09 | -1,59% | - |
| 31.10.2025 | 123,97 | 127,50 | 123,54 | 127,11 | 2,35% | 50,00 |
| 30.10.2025 | 123,43 | 125,61 | 122,87 | 124,19 | 0,58% | 1,00 |
| 29.10.2025 | 125,44 | 125,74 | 123,34 | 123,47 | -1,74% | - |
| 28.10.2025 | 125,90 | 126,67 | 124,69 | 125,66 | -0,98% | - |
| 27.10.2025 | 127,37 | 128,31 | 124,95 | 126,90 | -0,49% | 15,00 |
| 24.10.2025 | 126,93 | 128,22 | 126,74 | 127,52 | 0,41% | - |
| 23.10.2025 | 125,67 | 127,66 | 125,39 | 127,00 | 0,73% | - |
| 22.10.2025 | 127,30 | 127,37 | 124,72 | 126,08 | 0,03% | - |
| 21.10.2025 | 122,85 | 128,52 | 122,72 | 126,04 | 2,56% | - |
| 20.10.2025 | 121,73 | 124,00 | 121,72 | 122,89 | 0,83% | - |
| 17.10.2025 | 120,75 | 121,90 | 118,90 | 121,88 | 0,74% | - |
| 16.10.2025 | 119,92 | 122,84 | 119,57 | 120,99 | 1,09% | 5,00 |
| 15.10.2025 | 118,94 | 120,64 | 118,05 | 119,68 | -0,51% | - |
| 14.10.2025 | 119,48 | 120,55 | 117,69 | 120,29 | 0,61% | - |
| 13.10.2025 | 117,58 | 120,81 | 117,58 | 119,56 | 1,18% | - |