113,770$
1,22%
Echtzeit-Aktienkurs Agilent Technologies
Bid:
Ask:
Aktienkurse zur Agilent Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 112,40 | 113,83 | 110,82 | 113,77 | 1,22% | 1.801.902,00 |
| 15.05.2025 | 111,51 | 112,40 | 108,93 | 112,40 | 0,79% | 1.827.606,00 |
| 14.05.2025 | 115,50 | 115,50 | 111,28 | 111,52 | -3,38% | 2.563.192,00 |
| 13.05.2025 | 115,39 | 116,88 | 114,82 | 115,42 | -0,11% | 2.734.513,00 |
| 12.05.2025 | 110,45 | 115,71 | 110,45 | 115,55 | 8,06% | 2.872.967,00 |
| 09.05.2025 | 109,07 | 109,86 | 106,79 | 106,93 | -1,63% | 1.367.771,00 |
| 08.05.2025 | 108,26 | 110,65 | 106,55 | 108,70 | 1,10% | 2.089.550,00 |
| 07.05.2025 | 105,98 | 107,60 | 104,79 | 107,52 | 2,17% | 2.131.877,00 |
| 06.05.2025 | 107,76 | 108,21 | 104,36 | 105,24 | -2,89% | 1.931.539,00 |
| 05.05.2025 | 107,97 | 109,25 | 107,46 | 108,37 | -0,24% | 1.362.286,00 |
| 02.05.2025 | 108,84 | 110,33 | 107,45 | 108,63 | 2,04% | 1.189.554,00 |
| 01.05.2025 | 107,42 | 108,23 | 104,10 | 106,46 | -1,06% | 1.516.518,00 |
| 30.04.2025 | 106,92 | 107,95 | 105,45 | 107,60 | 0,13% | 1.451.523,00 |
| 29.04.2025 | 106,45 | 108,02 | 105,78 | 107,46 | 0,55% | 1.133.890,00 |
| 28.04.2025 | 107,35 | 108,56 | 105,39 | 106,87 | 0,56% | 1.689.343,00 |
| 25.04.2025 | 106,30 | 106,43 | 104,35 | 106,28 | -0,69% | 1.120.372,00 |
| 24.04.2025 | 105,21 | 107,08 | 103,16 | 107,02 | 1,92% | 1.989.216,00 |
| 23.04.2025 | 106,69 | 109,62 | 104,75 | 105,00 | 2,13% | 2.236.202,00 |
| 22.04.2025 | 102,44 | 103,94 | 101,20 | 102,81 | 2,54% | 2.318.848,00 |
| 21.04.2025 | 102,04 | 102,04 | 99,12 | 100,26 | -2,17% | 2.278.607,00 |
| 17.04.2025 | 102,63 | 103,50 | 101,36 | 102,48 | -0,21% | 1.769.917,00 |
| 16.04.2025 | 103,12 | 104,83 | 101,87 | 102,70 | -0,41% | 1.437.377,00 |
| 15.04.2025 | 104,65 | 105,25 | 102,54 | 103,12 | -1,97% | 1.326.701,00 |
| 14.04.2025 | 104,35 | 106,21 | 104,00 | 105,19 | 2,41% | 1.905.980,00 |
| 11.04.2025 | 100,88 | 103,34 | 98,86 | 102,71 | 2,76% | 2.773.092,00 |
| 10.04.2025 | 104,40 | 105,28 | 96,81 | 99,95 | -6,63% | 4.977.783,00 |
| 09.04.2025 | 98,34 | 107,30 | 96,43 | 107,05 | 7,82% | 4.230.312,00 |
| 08.04.2025 | 106,23 | 106,76 | 97,37 | 99,29 | -4,15% | 4.524.406,00 |
| 07.04.2025 | 102,29 | 107,00 | 98,51 | 103,59 | 0,57% | 3.562.648,00 |
| 04.04.2025 | 107,52 | 107,70 | 102,85 | 103,00 | -6,08% | 3.825.639,00 |
| 03.04.2025 | 113,70 | 113,90 | 109,57 | 109,67 | -5,45% | 3.131.575,00 |
| 02.04.2025 | 113,54 | 116,24 | 112,75 | 115,99 | 1,70% | 1.941.078,00 |
| 01.04.2025 | 116,46 | 116,47 | 113,36 | 114,05 | -2,50% | 2.300.477,00 |
| 31.03.2025 | 116,48 | 117,73 | 113,76 | 116,98 | 0,25% | 2.008.531,00 |
| 28.03.2025 | 119,38 | 119,66 | 116,36 | 116,69 | -1,92% | 1.771.868,00 |
| 27.03.2025 | 120,00 | 120,33 | 118,73 | 118,97 | -0,78% | 2.075.711,00 |
| 26.03.2025 | 120,69 | 121,14 | 119,05 | 119,90 | -0,51% | 2.650.184,00 |
| 25.03.2025 | 122,89 | 123,04 | 119,76 | 120,51 | -1,20% | 1.331.814,00 |
| 24.03.2025 | 122,17 | 124,43 | 120,89 | 121,97 | 1,01% | 1.557.342,00 |
| 21.03.2025 | 119,74 | 120,78 | 117,92 | 120,75 | 0,39% | 3.027.493,00 |
| 20.03.2025 | 122,06 | 122,08 | 119,69 | 120,28 | -1,58% | 1.620.180,00 |
| 19.03.2025 | 122,56 | 123,24 | 121,31 | 122,21 | -0,72% | 1.405.860,00 |
| 18.03.2025 | 122,10 | 123,20 | 121,42 | 123,10 | 0,50% | 1.414.937,00 |
| 17.03.2025 | 121,10 | 123,50 | 120,78 | 122,49 | 1,08% | 2.015.155,00 |
| 14.03.2025 | 118,26 | 122,05 | 117,50 | 121,18 | 3,28% | 2.978.720,00 |
| 13.03.2025 | 119,00 | 120,08 | 117,17 | 117,33 | -2,10% | 1.591.018,00 |
| 12.03.2025 | 122,17 | 123,70 | 119,08 | 119,85 | -0,97% | 1.806.521,00 |
| 11.03.2025 | 122,77 | 123,28 | 119,30 | 121,03 | -0,71% | 2.075.129,00 |
| 10.03.2025 | 125,28 | 126,65 | 121,62 | 121,90 | -3,79% | 3.410.994,00 |
| 07.03.2025 | 126,74 | 128,10 | 124,40 | 126,70 | 0,12% | 2.055.012,00 |
| 06.03.2025 | 125,77 | 129,50 | 125,77 | 126,55 | 0,03% | 2.288.830,00 |
| 05.03.2025 | 122,29 | 127,30 | 122,29 | 126,51 | 2,80% | 2.035.701,00 |
| 04.03.2025 | 125,00 | 125,75 | 121,45 | 123,06 | -2,59% | 2.504.511,00 |
| 03.03.2025 | 128,81 | 129,00 | 125,64 | 126,33 | -1,24% | 2.177.058,00 |
| 28.02.2025 | 128,38 | 129,51 | 125,96 | 127,92 | 0,66% | 2.749.530,00 |
| 27.02.2025 | 128,78 | 131,32 | 125,81 | 127,08 | -5,50% | 3.442.739,00 |
| 26.02.2025 | 134,22 | 136,47 | 133,65 | 134,47 | 0,22% | 1.529.560,00 |
| 25.02.2025 | 135,55 | 136,28 | 133,20 | 134,18 | -0,81% | 2.606.769,00 |
| 24.02.2025 | 136,08 | 136,94 | 134,77 | 135,28 | -0,07% | 2.035.951,00 |
| 21.02.2025 | 136,50 | 137,52 | 135,15 | 135,37 | -1,04% | 1.050.821,00 |
| 20.02.2025 | 137,66 | 138,58 | 136,10 | 136,79 | -0,26% | 872.665,00 |
| 19.02.2025 | 134,99 | 137,49 | 134,05 | 137,15 | 1,44% | 1.666.743,00 |
| 18.02.2025 | 134,51 | 136,19 | 133,94 | 135,20 | 0,39% | 2.120.969,00 |
| 14.02.2025 | 136,99 | 137,16 | 134,31 | 134,67 | -1,30% | 1.358.730,00 |
| 13.02.2025 | 138,34 | 138,35 | 136,06 | 136,45 | -1,18% | 1.395.063,00 |
| 12.02.2025 | 138,78 | 139,80 | 136,40 | 138,08 | -2,59% | 2.103.496,00 |
| 11.02.2025 | 141,88 | 144,20 | 141,32 | 141,75 | -1,35% | 1.133.785,00 |
| 10.02.2025 | 145,59 | 145,85 | 141,83 | 143,69 | -1,05% | 1.764.073,00 |
| 07.02.2025 | 147,80 | 149,39 | 144,41 | 145,21 | -1,65% | 1.540.907,00 |
| 06.02.2025 | 147,02 | 148,61 | 146,20 | 147,64 | -0,24% | 1.133.724,00 |
| 05.02.2025 | 147,89 | 148,71 | 146,31 | 147,99 | 0,65% | 1.335.733,00 |
| 04.02.2025 | 148,02 | 148,65 | 146,27 | 147,04 | -1,07% | 1.281.335,00 |
| 03.02.2025 | 148,94 | 150,32 | 147,88 | 148,63 | -1,91% | 1.627.317,00 |
| 31.01.2025 | 150,50 | 153,84 | 150,50 | 151,52 | 0,09% | 1.885.642,00 |
| 30.01.2025 | 147,65 | 152,48 | 147,65 | 151,38 | 2,92% | 1.493.541,00 |
| 29.01.2025 | 148,99 | 149,90 | 146,55 | 147,09 | -2,16% | 1.511.935,00 |
| 28.01.2025 | 152,47 | 153,24 | 150,21 | 150,34 | -0,41% | 1.768.621,00 |
| 27.01.2025 | 151,19 | 152,22 | 148,73 | 150,96 | -0,32% | 2.228.249,00 |
| 24.01.2025 | 152,15 | 152,77 | 150,78 | 151,44 | -0,66% | 1.806.969,00 |
| 23.01.2025 | 152,96 | 152,96 | 148,18 | 152,45 | -0,10% | 1.235.759,00 |
| 22.01.2025 | 152,83 | 153,76 | 151,72 | 152,60 | 0,02% | 1.725.182,00 |
| 21.01.2025 | 148,60 | 153,18 | 148,01 | 152,57 | 3,54% | 2.759.536,00 |
| 17.01.2025 | 145,88 | 148,46 | 145,20 | 147,36 | 1,82% | 3.210.310,00 |
| 16.01.2025 | 142,44 | 145,11 | 140,43 | 144,72 | 1,75% | 1.659.795,00 |
| 15.01.2025 | 144,23 | 146,50 | 138,68 | 142,23 | -0,84% | 2.327.084,00 |
| 14.01.2025 | 142,00 | 145,38 | 140,15 | 143,43 | 1,04% | 2.215.889,00 |
| 13.01.2025 | 137,22 | 142,82 | 137,00 | 141,95 | 3,26% | 1.561.158,00 |
| 10.01.2025 | 135,20 | 140,14 | 134,71 | 137,47 | 0,34% | 1.362.338,00 |
| 08.01.2025 | 137,68 | 137,68 | 135,63 | 137,00 | -0,30% | 1.684.573,00 |
| 07.01.2025 | 135,98 | 140,28 | 135,98 | 137,41 | 0,72% | 1.055.296,00 |
| 06.01.2025 | 135,34 | 138,34 | 135,34 | 136,43 | 0,55% | 1.031.493,00 |
| 03.01.2025 | 133,52 | 136,05 | 132,76 | 135,69 | 1,69% | 1.224.562,00 |
| 02.01.2025 | 134,90 | 135,73 | 132,87 | 133,43 | -0,68% | 951.539,00 |
| 31.12.2024 | 134,81 | 135,91 | 134,03 | 134,34 | -0,06% | 719.606,00 |
| 30.12.2024 | 134,44 | 135,59 | 133,24 | 134,42 | -0,83% | 991.343,00 |
| 27.12.2024 | 134,59 | 136,22 | 134,59 | 135,54 | -0,21% | 589.629,00 |
| 26.12.2024 | 135,43 | 135,98 | 134,97 | 135,83 | -0,20% | 556.476,00 |
| 24.12.2024 | 134,60 | 136,10 | 134,15 | 136,10 | 1,11% | 370.216,00 |
| 23.12.2024 | 133,94 | 134,69 | 133,17 | 134,60 | 0,07% | 1.188.449,00 |
| 20.12.2024 | 133,99 | 135,53 | 133,23 | 134,51 | 0,99% | 4.339.548,00 |