135,370$
-1,04%
Echtzeit-Aktienkurs Agilent Technologies
Bid:
Ask:
Aktienkurse zur Agilent Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.12.2024 | 133,14 | 134,27 | 131,62 | 133,19 | 0,14% | 2.022.071,00 |
| 18.12.2024 | 137,00 | 137,57 | 132,91 | 133,01 | -2,53% | 1.647.996,00 |
| 17.12.2024 | 137,47 | 139,34 | 136,20 | 136,46 | -0,88% | 2.022.345,00 |
| 16.12.2024 | 138,68 | 139,94 | 137,00 | 137,67 | -0,96% | 1.578.434,00 |
| 13.12.2024 | 140,26 | 140,47 | 137,29 | 139,00 | -1,36% | 1.470.503,00 |
| 12.12.2024 | 140,51 | 141,72 | 139,88 | 140,91 | -0,20% | 975.954,00 |
| 11.12.2024 | 142,79 | 143,59 | 141,17 | 141,19 | -0,52% | 1.473.704,00 |
| 10.12.2024 | 143,90 | 144,90 | 141,73 | 141,93 | -1,44% | 1.174.211,00 |
| 09.12.2024 | 140,81 | 144,57 | 140,44 | 144,00 | 2,43% | 1.478.925,00 |
| 06.12.2024 | 139,99 | 141,79 | 138,96 | 140,58 | 1,97% | 1.297.240,00 |
| 05.12.2024 | 138,57 | 140,57 | 137,56 | 137,87 | -1,66% | 1.955.766,00 |
| 04.12.2024 | 138,78 | 142,41 | 137,69 | 140,20 | 0,66% | 1.933.199,00 |
| 03.12.2024 | 139,31 | 139,60 | 136,70 | 139,28 | -0,21% | 1.714.839,00 |
| 02.12.2024 | 137,88 | 140,02 | 137,11 | 139,58 | 1,17% | 1.700.786,00 |
| 29.11.2024 | 137,23 | 139,10 | 137,08 | 137,97 | -0,12% | 1.183.296,00 |
| 27.11.2024 | 134,69 | 139,00 | 134,24 | 138,14 | 2,81% | 2.336.938,00 |
| 26.11.2024 | 127,02 | 134,81 | 126,17 | 134,37 | -0,09% | 3.407.803,00 |
| 25.11.2024 | 134,50 | 135,61 | 133,76 | 134,49 | 0,49% | 3.256.243,00 |
| 22.11.2024 | 131,88 | 134,32 | 131,50 | 133,84 | 4,10% | 2.065.538,00 |
| 20.11.2024 | 125,32 | 128,71 | 124,89 | 128,57 | 2,29% | 1.690.977,00 |
| 19.11.2024 | 126,04 | 127,12 | 125,12 | 125,69 | -0,97% | 1.488.723,00 |
| 18.11.2024 | 126,81 | 128,09 | 126,01 | 126,92 | -0,12% | 1.443.851,00 |
| 15.11.2024 | 129,50 | 129,71 | 125,82 | 127,07 | -2,42% | 2.627.657,00 |
| 14.11.2024 | 133,70 | 134,35 | 130,16 | 130,22 | -3,02% | 1.968.951,00 |
| 13.11.2024 | 133,21 | 134,87 | 132,19 | 134,28 | 0,46% | 1.102.903,00 |
| 12.11.2024 | 133,84 | 136,04 | 133,64 | 133,67 | -0,14% | 1.391.707,00 |
| 11.11.2024 | 137,20 | 137,46 | 133,20 | 133,86 | -2,06% | 4.982.119,00 |
| 08.11.2024 | 137,67 | 138,66 | 134,94 | 136,68 | -2,11% | 1.903.043,00 |
| 07.11.2024 | 138,79 | 140,07 | 137,57 | 139,63 | 1,34% | 2.143.817,00 |
| 06.11.2024 | 143,00 | 143,07 | 137,04 | 137,78 | -1,87% | 2.509.938,00 |
| 05.11.2024 | 138,18 | 140,79 | 137,24 | 140,41 | 0,54% | 1.171.332,00 |
| 04.11.2024 | 137,32 | 140,64 | 136,91 | 139,65 | 2,03% | 1.792.554,00 |
| 01.11.2024 | 139,13 | 140,97 | 135,27 | 136,87 | 5,03% | 2.074.418,00 |
| 31.10.2024 | 130,67 | 131,44 | 129,86 | 130,31 | -0,90% | 1.595.022,00 |
| 30.10.2024 | 131,66 | 134,11 | 131,14 | 131,49 | 0,20% | 1.550.316,00 |
| 29.10.2024 | 131,14 | 132,29 | 130,56 | 131,23 | -0,24% | 885.625,00 |
| 28.10.2024 | 131,75 | 132,23 | 130,34 | 131,54 | 1,04% | 1.620.410,00 |
| 25.10.2024 | 131,18 | 131,71 | 129,35 | 130,19 | -0,38% | 1.234.174,00 |
| 24.10.2024 | 133,14 | 133,31 | 130,69 | 130,69 | -1,76% | 1.623.416,00 |
| 23.10.2024 | 133,27 | 134,30 | 131,36 | 133,03 | -0,32% | 1.651.878,00 |
| 22.10.2024 | 134,69 | 134,75 | 131,98 | 133,46 | -2,41% | 1.581.540,00 |
| 21.10.2024 | 138,35 | 138,81 | 136,22 | 136,76 | -1,49% | 966.380,00 |
| 18.10.2024 | 138,53 | 139,52 | 137,24 | 138,83 | 1,03% | 1.175.139,00 |
| 17.10.2024 | 141,81 | 142,53 | 136,48 | 137,42 | -1,21% | 1.564.980,00 |
| 16.10.2024 | 141,51 | 142,57 | 138,44 | 139,11 | -3,78% | 1.678.580,00 |
| 15.10.2024 | 144,35 | 146,66 | 144,07 | 144,58 | 0,23% | 1.193.021,00 |
| 14.10.2024 | 144,00 | 145,07 | 142,82 | 144,25 | 0,30% | 1.512.592,00 |
| 11.10.2024 | 143,06 | 145,05 | 143,06 | 143,82 | 0,76% | 1.290.964,00 |
| 10.10.2024 | 143,21 | 144,41 | 142,60 | 142,74 | -1,42% | 1.023.251,00 |
| 09.10.2024 | 145,03 | 145,59 | 144,18 | 144,80 | 0,13% | 632.517,00 |
| 08.10.2024 | 144,00 | 145,24 | 143,84 | 144,61 | 0,50% | 913.522,00 |
| 07.10.2024 | 144,13 | 144,45 | 142,83 | 143,89 | -0,74% | 835.402,00 |
| 04.10.2024 | 146,20 | 146,56 | 144,20 | 144,97 | 0,29% | 1.001.137,00 |
| 03.10.2024 | 145,43 | 145,98 | 144,09 | 144,55 | -1,36% | 1.090.818,00 |
| 02.10.2024 | 146,27 | 147,65 | 145,11 | 146,54 | -0,01% | 1.186.392,00 |
| 01.10.2024 | 148,19 | 148,19 | 144,02 | 146,56 | -1,29% | 1.376.005,00 |
| 30.09.2024 | 147,77 | 148,83 | 146,71 | 148,48 | 0,28% | 1.399.025,00 |
| 27.09.2024 | 147,18 | 150,08 | 147,18 | 148,06 | 0,90% | 2.200.671,00 |
| 26.09.2024 | 141,26 | 146,96 | 140,54 | 146,74 | 5,24% | 2.146.914,00 |