119,770$
-0,51%
Echtzeit-Aktienkurs Agilent Technologies Inc.
Bid:
Ask:
Aktienkurse zur Agilent Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 120,40 | 121,81 | 119,15 | 119,77 | -0,51% | 2.030.478,00 |
| 14.04.2026 | 118,04 | 121,62 | 117,78 | 120,39 | 2,46% | 2.550.275,00 |
| 13.04.2026 | 114,94 | 117,75 | 114,67 | 117,50 | 2,12% | 1.795.154,00 |
| 10.04.2026 | 115,93 | 116,83 | 114,53 | 115,06 | -0,29% | 1.033.086,00 |
| 09.04.2026 | 115,97 | 116,25 | 113,64 | 115,39 | -1,31% | 1.218.719,00 |
| 08.04.2026 | 116,50 | 118,25 | 115,98 | 116,92 | 2,67% | 1.384.229,00 |
| 07.04.2026 | 113,94 | 114,55 | 112,90 | 113,88 | -0,84% | 1.616.364,00 |
| 06.04.2026 | 115,14 | 115,68 | 113,02 | 114,84 | -0,55% | 1.153.739,00 |
| 02.04.2026 | 114,18 | 117,32 | 112,99 | 115,48 | 0,82% | 1.111.944,00 |
| 01.04.2026 | 114,01 | 115,72 | 113,85 | 114,54 | 0,49% | 1.555.162,00 |
| 31.03.2026 | 112,55 | 115,20 | 111,90 | 113,98 | 1,76% | 2.001.687,00 |
| 30.03.2026 | 111,56 | 112,97 | 111,07 | 112,01 | 1,61% | 1.371.187,00 |
| 27.03.2026 | 113,53 | 113,74 | 109,90 | 110,24 | -2,86% | 1.264.563,00 |
| 26.03.2026 | 113,86 | 114,52 | 113,27 | 113,48 | 0,44% | 2.119.763,00 |
| 25.03.2026 | 115,39 | 116,40 | 111,74 | 112,98 | -1,07% | 1.704.236,00 |
| 24.03.2026 | 110,03 | 115,24 | 110,03 | 114,20 | 1,95% | 2.066.797,00 |
| 23.03.2026 | 113,43 | 113,70 | 111,53 | 112,02 | 0,65% | 1.958.963,00 |
| 20.03.2026 | 111,37 | 112,53 | 110,18 | 111,30 | -0,40% | 4.301.250,00 |
| 19.03.2026 | 111,19 | 112,59 | 110,49 | 111,75 | 0,22% | 2.745.127,00 |
| 18.03.2026 | 112,12 | 112,42 | 110,33 | 111,50 | -1,11% | 2.403.355,00 |
| 17.03.2026 | 112,94 | 114,90 | 112,65 | 112,75 | 0,82% | 2.088.317,00 |
| 16.03.2026 | 113,12 | 114,07 | 111,43 | 111,83 | 0,29% | 1.462.517,00 |
| 13.03.2026 | 113,03 | 113,65 | 111,02 | 111,51 | -0,11% | 1.720.390,00 |
| 12.03.2026 | 113,95 | 114,19 | 110,89 | 111,63 | -3,28% | 2.202.397,00 |
| 11.03.2026 | 115,49 | 116,67 | 114,14 | 115,42 | -0,01% | 1.506.873,00 |
| 10.03.2026 | 115,51 | 117,04 | 114,46 | 115,43 | -1,04% | 2.339.225,00 |
| 09.03.2026 | 115,77 | 116,71 | 113,32 | 116,64 | 1,36% | 3.118.305,00 |
| 06.03.2026 | 116,48 | 116,77 | 114,91 | 115,07 | -2,57% | 2.495.119,00 |
| 05.03.2026 | 119,12 | 120,29 | 117,10 | 118,11 | -2,02% | 2.650.429,00 |
| 04.03.2026 | 119,45 | 121,17 | 119,25 | 120,54 | 1,26% | 2.805.011,00 |
| 03.03.2026 | 116,64 | 119,10 | 115,00 | 119,04 | 0,74% | 2.726.385,00 |
| 02.03.2026 | 119,01 | 119,40 | 117,61 | 118,17 | -2,64% | 3.476.590,00 |
| 27.02.2026 | 119,09 | 121,98 | 119,05 | 121,38 | 0,34% | 4.331.355,00 |
| 26.02.2026 | 121,89 | 124,41 | 114,49 | 120,97 | -3,01% | 6.095.275,00 |
| 25.02.2026 | 125,05 | 125,59 | 123,44 | 124,72 | 0,26% | 2.454.373,00 |
| 24.02.2026 | 124,51 | 125,83 | 123,13 | 124,40 | 1,22% | 2.729.538,00 |
| 20.02.2026 | 125,76 | 125,80 | 122,06 | 122,90 | -2,72% | 4.233.818,00 |
| 19.02.2026 | 126,25 | 126,36 | 123,66 | 126,34 | -0,47% | 1.867.379,00 |
| 18.02.2026 | 123,51 | 126,99 | 123,05 | 126,94 | 2,48% | 1.359.649,00 |
| 17.02.2026 | 125,87 | 125,91 | 122,99 | 123,87 | -1,54% | 2.110.154,00 |
| 13.02.2026 | 125,60 | 127,77 | 125,02 | 125,81 | 0,74% | 1.527.868,00 |
| 12.02.2026 | 129,00 | 129,00 | 120,99 | 124,88 | -3,12% | 3.428.257,00 |
| 11.02.2026 | 128,03 | 129,56 | 127,14 | 128,90 | -0,08% | 2.062.324,00 |
| 10.02.2026 | 128,29 | 129,98 | 127,29 | 129,00 | 1,18% | 2.122.770,00 |
| 09.02.2026 | 127,79 | 128,00 | 125,68 | 127,50 | -1,61% | 2.230.289,00 |
| 06.02.2026 | 128,99 | 131,43 | 128,63 | 129,58 | -0,05% | 1.923.559,00 |
| 05.02.2026 | 132,71 | 133,45 | 129,35 | 129,64 | -2,51% | 1.479.775,00 |
| 04.02.2026 | 132,94 | 134,87 | 132,31 | 132,98 | 0,64% | 1.957.979,00 |
| 03.02.2026 | 134,76 | 137,85 | 131,56 | 132,14 | -2,40% | 2.431.067,00 |
| 02.02.2026 | 133,45 | 135,57 | 132,12 | 135,39 | 1,15% | 1.487.595,00 |
| 30.01.2026 | 131,92 | 133,94 | 131,08 | 133,85 | 0,44% | 1.807.284,00 |
| 29.01.2026 | 132,94 | 133,31 | 129,63 | 133,27 | -0,45% | 1.918.847,00 |
| 28.01.2026 | 135,40 | 135,57 | 133,40 | 133,87 | -1,53% | 1.472.548,00 |
| 27.01.2026 | 134,75 | 137,09 | 134,05 | 135,95 | 0,22% | 1.345.592,00 |
| 26.01.2026 | 134,50 | 136,96 | 134,10 | 135,65 | -2,15% | 1.548.875,00 |
| 22.01.2026 | 139,99 | 141,19 | 138,43 | 138,63 | -0,82% | 1.452.213,00 |
| 21.01.2026 | 136,22 | 140,47 | 136,02 | 139,77 | 2,90% | 1.987.354,00 |
| 20.01.2026 | 137,52 | 138,77 | 134,63 | 135,83 | -2,73% | 3.258.607,00 |
| 16.01.2026 | 144,20 | 144,88 | 139,49 | 139,64 | -3,58% | 2.603.512,00 |
| 15.01.2026 | 146,90 | 146,90 | 144,68 | 144,83 | -0,75% | 1.661.545,00 |
| 14.01.2026 | 146,50 | 148,37 | 145,52 | 145,92 | -0,27% | 1.683.882,00 |
| 13.01.2026 | 148,33 | 150,10 | 143,14 | 146,32 | -1,13% | 2.588.739,00 |
| 12.01.2026 | 148,69 | 150,00 | 146,91 | 147,99 | -0,36% | 1.127.879,00 |
| 09.01.2026 | 147,48 | 150,03 | 147,15 | 148,52 | 1,89% | 1.814.885,00 |
| 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 |