145,760$
-1,39%
Echtzeit-Aktienkurs Agilent Technologies Inc.
Bid:
Ask:
Aktienkurse zur Agilent Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 146,83 | 148,74 | 145,37 | 145,76 | -1,39% | 1.656.229,00 |
| 07.01.2026 | 147,64 | 149,39 | 145,55 | 147,81 | 0,14% | 2.273.770,00 |
| 06.01.2026 | 142,17 | 148,55 | 142,17 | 147,60 | 3,27% | 2.602.450,00 |
| 05.01.2026 | 137,83 | 142,97 | 137,66 | 142,93 | 3,61% | 2.981.122,00 |
| 02.01.2026 | 136,50 | 137,95 | 135,27 | 137,95 | 1,38% | 1.650.508,00 |
| 31.12.2025 | 137,61 | 137,97 | 136,04 | 136,07 | -1,13% | 949.976,00 |
| 30.12.2025 | 137,50 | 138,16 | 136,83 | 137,62 | -0,22% | 1.689.177,00 |
| 29.12.2025 | 138,00 | 139,07 | 137,62 | 137,93 | -0,33% | 1.270.409,00 |
| 26.12.2025 | 138,27 | 138,63 | 137,87 | 138,39 | 0,05% | 739.276,00 |
| 24.12.2025 | 138,35 | 138,57 | 137,77 | 138,32 | -0,03% | 508.961,00 |
| 23.12.2025 | 138,27 | 138,92 | 137,64 | 138,36 | -0,12% | 1.193.348,00 |
| 22.12.2025 | 137,61 | 139,19 | 137,21 | 138,52 | 0,93% | 1.945.002,00 |
| 19.12.2025 | 137,07 | 138,27 | 136,43 | 137,24 | 0,25% | 4.904.631,00 |
| 18.12.2025 | 137,09 | 138,98 | 136,23 | 136,90 | 0,18% | 2.438.442,00 |
| 17.12.2025 | 138,50 | 139,30 | 136,27 | 136,66 | -1,82% | 2.202.939,00 |
| 16.12.2025 | 140,41 | 140,51 | 138,04 | 139,19 | -1,00% | 1.770.619,00 |
| 15.12.2025 | 141,61 | 143,37 | 139,72 | 140,60 | 0,66% | 2.703.430,00 |
| 12.12.2025 | 142,22 | 142,85 | 139,15 | 139,68 | -2,23% | 1.910.445,00 |
| 11.12.2025 | 143,57 | 143,88 | 142,14 | 142,87 | -0,42% | 1.209.145,00 |
| 10.12.2025 | 141,06 | 143,93 | 141,06 | 143,47 | 2,01% | 1.803.675,00 |
| 09.12.2025 | 142,09 | 142,77 | 140,22 | 140,64 | -1,26% | 2.324.319,00 |
| 08.12.2025 | 144,82 | 144,82 | 142,18 | 142,44 | -2,10% | 2.192.160,00 |
| 05.12.2025 | 148,50 | 149,00 | 144,76 | 145,49 | -1,91% | 2.091.391,00 |
| 04.12.2025 | 149,38 | 149,80 | 144,22 | 148,32 | -0,63% | 2.794.803,00 |
| 03.12.2025 | 149,77 | 151,43 | 149,10 | 149,26 | 0,30% | 2.079.081,00 |
| 02.12.2025 | 150,62 | 151,46 | 148,75 | 148,81 | -0,86% | 1.652.295,00 |
| 01.12.2025 | 152,58 | 153,95 | 149,19 | 150,10 | -2,21% | 2.039.672,00 |
| 28.11.2025 | 154,15 | 154,56 | 153,22 | 153,50 | -0,56% | 1.531.587,00 |
| 26.11.2025 | 155,74 | 158,12 | 154,02 | 154,37 | -1,80% | 3.294.453,00 |
| 25.11.2025 | 150,78 | 160,27 | 148,00 | 157,20 | 2,34% | 3.659.147,00 |
| 24.11.2025 | 151,58 | 153,60 | 150,47 | 153,60 | 5,89% | 3.788.569,00 |
| 20.11.2025 | 146,38 | 147,36 | 143,95 | 145,06 | 0,46% | 1.428.432,00 |
| 19.11.2025 | 145,49 | 145,49 | 142,76 | 144,40 | 0,39% | 1.801.089,00 |
| 18.11.2025 | 142,56 | 145,29 | 140,24 | 143,84 | -0,47% | 2.299.876,00 |
| 17.11.2025 | 146,43 | 147,04 | 144,05 | 144,52 | -1,61% | 1.428.670,00 |
| 13.11.2025 | 149,45 | 152,10 | 146,52 | 146,89 | -3,06% | 1.929.483,00 |
| 12.11.2025 | 149,91 | 152,67 | 148,78 | 151,52 | 1,41% | 1.981.916,00 |
| 11.11.2025 | 146,83 | 149,98 | 146,78 | 149,42 | 2,09% | 1.194.436,00 |
| 10.11.2025 | 147,70 | 147,88 | 145,10 | 146,36 | -0,26% | 1.151.567,00 |
| 07.11.2025 | 146,35 | 147,12 | 144,58 | 146,74 | -0,51% | 1.026.946,00 |
| 06.11.2025 | 145,74 | 148,01 | 145,10 | 147,49 | 0,49% | 1.285.692,00 |
| 05.11.2025 | 144,25 | 147,49 | 142,46 | 146,77 | 0,47% | 1.663.286,00 |
| 04.11.2025 | 143,80 | 148,71 | 143,50 | 146,08 | 0,96% | 2.115.244,00 |
| 03.11.2025 | 145,58 | 145,58 | 142,53 | 144,69 | -1,14% | 1.592.646,00 |
| 31.10.2025 | 143,10 | 146,99 | 142,60 | 146,36 | 2,09% | 1.463.779,00 |
| 30.10.2025 | 143,67 | 145,27 | 142,21 | 143,36 | 0,11% | 1.517.343,00 |
| 29.10.2025 | 145,83 | 146,05 | 142,87 | 143,20 | -1,82% | 1.862.414,00 |
| 28.10.2025 | 145,74 | 147,27 | 144,63 | 145,85 | -0,50% | 1.468.760,00 |
| 27.10.2025 | 148,29 | 148,65 | 146,52 | 146,59 | -0,97% | 1.180.105,00 |
| 24.10.2025 | 147,79 | 149,12 | 147,52 | 148,03 | 0,39% | 1.127.793,00 |
| 23.10.2025 | 146,30 | 148,33 | 145,60 | 147,46 | 1,09% | 1.143.134,00 |
| 22.10.2025 | 145,29 | 147,74 | 144,46 | 145,87 | 0,13% | 1.486.626,00 |
| 21.10.2025 | 145,13 | 149,50 | 144,27 | 145,68 | 1,87% | 1.654.776,00 |
| 20.10.2025 | 142,48 | 144,63 | 142,27 | 143,00 | 0,76% | 1.472.544,00 |
| 17.10.2025 | 139,90 | 142,24 | 139,02 | 141,92 | 0,58% | 1.501.066,00 |
| 16.10.2025 | 140,86 | 143,33 | 140,26 | 141,10 | 1,04% | 2.130.714,00 |
| 15.10.2025 | 138,68 | 140,22 | 137,35 | 139,65 | 1,17% | 1.552.318,00 |
| 14.10.2025 | 135,54 | 139,92 | 135,54 | 138,04 | -0,14% | 1.107.023,00 |
| 13.10.2025 | 137,85 | 139,84 | 136,76 | 138,23 | 1,18% | 1.326.489,00 |
| 10.10.2025 | 140,00 | 140,58 | 136,29 | 136,62 | -2,49% | 1.805.741,00 |
| 09.10.2025 | 140,86 | 140,94 | 138,48 | 140,11 | -0,50% | 1.148.530,00 |
| 08.10.2025 | 140,00 | 142,44 | 138,97 | 140,81 | 1,62% | 1.628.384,00 |
| 07.10.2025 | 141,67 | 142,27 | 138,44 | 138,56 | -2,15% | 1.361.834,00 |
| 06.10.2025 | 141,30 | 141,94 | 139,90 | 141,61 | 2,10% | 1.523.800,00 |
| 02.10.2025 | 137,04 | 140,64 | 136,90 | 138,70 | 0,09% | 2.207.764,00 |
| 01.10.2025 | 128,34 | 138,98 | 128,19 | 138,58 | 7,97% | 4.333.162,00 |
| 30.09.2025 | 123,42 | 128,39 | 123,01 | 128,35 | 3,72% | 2.417.745,00 |
| 29.09.2025 | 123,53 | 124,23 | 122,57 | 123,75 | 0,29% | 1.475.970,00 |
| 26.09.2025 | 122,00 | 124,05 | 121,55 | 123,39 | 1,23% | 1.160.422,00 |
| 25.09.2025 | 123,66 | 123,66 | 120,78 | 121,89 | -2,00% | 1.410.879,00 |
| 24.09.2025 | 125,96 | 125,96 | 124,08 | 124,38 | -1,24% | 1.239.904,00 |
| 23.09.2025 | 126,00 | 126,99 | 125,90 | 125,94 | -0,31% | 1.189.827,00 |
| 22.09.2025 | 125,50 | 126,62 | 125,17 | 126,33 | 0,01% | 976.298,00 |
| 19.09.2025 | 127,81 | 128,55 | 126,02 | 126,32 | -1,02% | 2.827.835,00 |
| 18.09.2025 | 127,37 | 128,54 | 126,76 | 127,62 | 0,71% | 1.492.266,00 |
| 17.09.2025 | 127,38 | 130,08 | 126,38 | 126,72 | -0,37% | 1.836.348,00 |
| 16.09.2025 | 125,48 | 127,58 | 125,02 | 127,19 | 1,24% | 1.709.131,00 |
| 15.09.2025 | 123,77 | 126,41 | 123,70 | 125,63 | 1,94% | 2.083.217,00 |
| 12.09.2025 | 126,53 | 126,53 | 123,13 | 123,24 | -2,75% | 1.249.966,00 |
| 11.09.2025 | 124,87 | 127,05 | 124,87 | 126,73 | 2,10% | 1.474.075,00 |
| 10.09.2025 | 125,38 | 126,72 | 124,01 | 124,12 | -1,69% | 1.578.878,00 |
| 09.09.2025 | 127,54 | 128,27 | 125,85 | 126,25 | -1,47% | 1.455.880,00 |
| 08.09.2025 | 127,48 | 128,42 | 126,28 | 128,13 | -0,48% | 2.122.094,00 |
| 05.09.2025 | 128,72 | 131,00 | 128,39 | 128,75 | 0,21% | 1.614.147,00 |
| 04.09.2025 | 125,00 | 128,83 | 123,80 | 128,48 | 2,60% | 2.686.836,00 |
| 03.09.2025 | 125,35 | 125,83 | 123,72 | 125,22 | 0,01% | 2.496.977,00 |
| 02.09.2025 | 123,85 | 125,52 | 121,80 | 125,21 | -0,36% | 2.398.393,00 |
| 29.08.2025 | 125,00 | 126,30 | 124,11 | 125,66 | 0,56% | 1.781.215,00 |
| 28.08.2025 | 119,94 | 125,42 | 118,20 | 124,96 | 5,28% | 3.885.298,00 |
| 27.08.2025 | 118,50 | 119,20 | 117,51 | 118,69 | 0,33% | 1.664.536,00 |
| 26.08.2025 | 119,02 | 119,63 | 118,11 | 118,30 | -0,71% | 1.897.478,00 |
| 25.08.2025 | 121,69 | 121,69 | 118,48 | 119,15 | -2,04% | 1.482.101,00 |
| 22.08.2025 | 118,27 | 122,41 | 117,47 | 121,63 | 3,82% | 1.278.133,00 |
| 21.08.2025 | 118,17 | 118,70 | 117,03 | 117,15 | -1,65% | 737.580,00 |
| 20.08.2025 | 119,76 | 120,46 | 118,28 | 119,11 | -0,83% | 1.424.152,00 |
| 19.08.2025 | 118,27 | 120,59 | 118,15 | 120,11 | 1,66% | 1.310.838,00 |
| 18.08.2025 | 119,15 | 119,60 | 118,15 | 118,15 | -0,88% | 1.018.569,00 |
| 15.08.2025 | 119,37 | 119,96 | 118,49 | 119,20 | 0,28% | 1.233.254,00 |
| 14.08.2025 | 119,20 | 119,41 | 118,15 | 118,87 | -1,18% | 926.330,00 |
| 13.08.2025 | 117,97 | 120,40 | 117,86 | 120,29 | 2,53% | 978.997,00 |