120,180$
-0,14%
Echtzeit-Aktienkurs Agilent Technologies Inc.
Bid:
Ask:
Aktienkurse zur Agilent Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 120,59 | 121,01 | 119,02 | 120,18 | -0,14% | 1.971.666,00 |
| 24.07.2025 | 119,49 | 122,75 | 119,43 | 120,35 | 0,74% | 1.601.505,00 |
| 23.07.2025 | 119,50 | 120,79 | 117,48 | 119,47 | 2,82% | 1.933.104,00 |
| 22.07.2025 | 112,14 | 117,05 | 112,14 | 116,19 | 3,70% | 1.689.680,00 |
| 21.07.2025 | 113,25 | 113,66 | 110,75 | 112,04 | -1,71% | 2.056.053,00 |
| 18.07.2025 | 116,50 | 117,20 | 113,53 | 113,99 | -2,04% | 1.506.970,00 |
| 17.07.2025 | 114,10 | 116,57 | 113,25 | 116,36 | 2,58% | 1.549.915,00 |
| 16.07.2025 | 113,50 | 114,46 | 111,86 | 113,43 | 0,43% | 2.244.804,00 |
| 15.07.2025 | 118,00 | 119,76 | 111,93 | 112,94 | -5,95% | 3.950.067,00 |
| 14.07.2025 | 121,76 | 121,86 | 119,27 | 120,08 | -2,60% | 2.022.476,00 |
| 11.07.2025 | 123,33 | 123,66 | 122,34 | 123,28 | -0,72% | 1.381.642,00 |
| 10.07.2025 | 121,63 | 126,44 | 120,94 | 124,17 | 2,37% | 2.256.425,00 |
| 09.07.2025 | 121,46 | 122,35 | 118,90 | 121,30 | 0,24% | 1.806.595,00 |
| 08.07.2025 | 119,58 | 123,11 | 119,28 | 121,01 | 1,48% | 1.907.928,00 |
| 07.07.2025 | 120,34 | 120,75 | 118,10 | 119,25 | -1,75% | 1.459.075,00 |
| 03.07.2025 | 121,00 | 121,75 | 120,67 | 121,38 | 0,60% | 944.958,00 |
| 02.07.2025 | 121,00 | 121,59 | 119,46 | 120,66 | 0,17% | 1.463.408,00 |
| 01.07.2025 | 117,06 | 123,16 | 116,84 | 120,45 | 2,07% | 1.933.932,00 |
| 30.06.2025 | 118,75 | 119,66 | 117,45 | 118,01 | -0,97% | 1.594.872,00 |
| 27.06.2025 | 119,91 | 120,21 | 118,18 | 119,17 | -0,21% | 1.706.021,00 |
| 26.06.2025 | 118,87 | 120,54 | 118,04 | 119,42 | 0,67% | 1.483.411,00 |
| 25.06.2025 | 117,57 | 119,78 | 116,97 | 118,62 | 0,83% | 1.685.399,00 |
| 24.06.2025 | 116,93 | 118,00 | 116,57 | 117,64 | 1,30% | 1.845.451,00 |
| 23.06.2025 | 114,95 | 116,23 | 113,70 | 116,13 | 0,49% | 1.370.205,00 |
| 20.06.2025 | 116,06 | 116,86 | 115,08 | 115,56 | 0,03% | 3.020.458,00 |
| 18.06.2025 | 116,09 | 116,88 | 114,67 | 115,52 | -0,49% | 1.560.338,00 |
| 17.06.2025 | 117,52 | 118,47 | 115,82 | 116,09 | -2,46% | 1.558.002,00 |
| 16.06.2025 | 117,67 | 119,34 | 115,57 | 119,02 | 1,66% | 1.402.826,00 |
| 13.06.2025 | 117,20 | 118,90 | 116,45 | 117,08 | -1,54% | 1.635.450,00 |
| 12.06.2025 | 119,50 | 120,05 | 118,53 | 118,91 | -0,68% | 1.351.546,00 |
| 11.06.2025 | 120,66 | 122,83 | 119,67 | 119,72 | -0,66% | 2.649.352,00 |
| 10.06.2025 | 117,44 | 121,16 | 117,13 | 120,52 | 3,24% | 3.462.550,00 |
| 09.06.2025 | 116,61 | 118,47 | 115,77 | 116,74 | 0,81% | 2.128.225,00 |
| 06.06.2025 | 114,78 | 116,02 | 114,78 | 115,80 | 1,63% | 1.534.197,00 |
| 05.06.2025 | 115,21 | 115,50 | 113,64 | 113,94 | -0,87% | 1.845.346,00 |
| 04.06.2025 | 113,04 | 115,29 | 112,89 | 114,94 | 1,93% | 2.669.526,00 |
| 03.06.2025 | 110,78 | 112,99 | 109,75 | 112,76 | 1,54% | 1.489.747,00 |
| 02.06.2025 | 111,28 | 111,41 | 110,03 | 111,05 | -0,78% | 1.756.960,00 |
| 30.05.2025 | 111,92 | 112,91 | 110,79 | 111,92 | -1,20% | 4.681.057,00 |
| 29.05.2025 | 116,95 | 116,99 | 113,00 | 113,28 | 2,16% | 3.837.358,00 |
| 28.05.2025 | 110,43 | 111,58 | 110,14 | 110,88 | -0,34% | 2.694.358,00 |
| 27.05.2025 | 110,42 | 111,77 | 109,97 | 111,26 | 2,52% | 2.103.143,00 |
| 23.05.2025 | 107,78 | 109,06 | 107,07 | 108,53 | -1,05% | 1.690.993,00 |
| 22.05.2025 | 108,99 | 110,19 | 107,97 | 109,68 | 0,71% | 2.231.363,00 |
| 21.05.2025 | 112,01 | 112,61 | 108,70 | 108,91 | -4,03% | 2.853.508,00 |
| 20.05.2025 | 113,23 | 114,14 | 112,66 | 113,48 | 0,04% | 2.245.772,00 |
| 19.05.2025 | 113,07 | 113,47 | 112,03 | 113,44 | -0,29% | 1.940.870,00 |
| 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 |