102,020€
0,24%
Echtzeit-Aktienkurs Agilent Technologies Inc.
Bid:
Ask:
Aktienkurse zur Agilent Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 102,21 | 102,24 | 102,13 | 102,19 | 0,40% | - |
| 05.03.2026 | 103,61 | 103,82 | 101,16 | 101,78 | -1,82% | 2,00 |
| 04.03.2026 | 102,06 | 104,08 | 101,94 | 103,67 | 1,35% | 22,00 |
| 03.03.2026 | 100,01 | 102,56 | 99,40 | 102,29 | 1,32% | 235,00 |
| 02.03.2026 | 102,11 | 102,42 | 100,59 | 100,96 | -1,68% | 1.436,00 |
| 27.02.2026 | 101,93 | 103,23 | 100,90 | 102,69 | 1,44% | 168,00 |
| 26.02.2026 | 102,39 | 104,58 | 97,28 | 101,23 | -4,78% | 1.168,00 |
| 25.02.2026 | 105,38 | 107,28 | 104,81 | 106,31 | 0,39% | 578,00 |
| 24.02.2026 | 105,82 | 106,87 | 104,70 | 105,90 | 0,99% | 9,00 |
| 23.02.2026 | 103,43 | 104,94 | 103,18 | 104,86 | 0,87% | 32,00 |
| 20.02.2026 | 107,63 | 108,32 | 103,60 | 103,96 | -3,11% | 671,00 |
| 19.02.2026 | 107,69 | 107,77 | 105,14 | 107,30 | -0,34% | 52,00 |
| 18.02.2026 | 104,67 | 107,76 | 104,37 | 107,67 | 3,14% | 211,00 |
| 17.02.2026 | 105,35 | 106,31 | 104,07 | 104,39 | -1,16% | - |
| 16.02.2026 | 105,60 | 106,02 | 105,50 | 105,62 | 0,01% | 127,00 |
| 13.02.2026 | 104,82 | 107,40 | 104,56 | 105,61 | 0,60% | 590,00 |
| 12.02.2026 | 108,94 | 109,16 | 102,01 | 104,98 | -2,95% | 256,00 |
| 11.02.2026 | 108,51 | 109,47 | 107,21 | 108,17 | 0,08% | - |
| 10.02.2026 | 107,05 | 109,15 | 106,94 | 108,08 | 0,99% | 99,00 |
| 09.02.2026 | 109,49 | 109,62 | 105,52 | 107,02 | -2,76% | 220,00 |
| 06.02.2026 | 109,79 | 111,20 | 108,91 | 110,06 | -0,31% | 12,00 |
| 05.02.2026 | 112,72 | 113,05 | 110,15 | 110,40 | -1,94% | 41,00 |
| 04.02.2026 | 111,94 | 114,20 | 111,78 | 112,58 | 0,70% | 122,00 |
| 03.02.2026 | 114,74 | 116,87 | 111,35 | 111,80 | -2,19% | 20,00 |
| 02.02.2026 | 111,94 | 114,88 | 111,79 | 114,30 | 1,36% | 41,00 |
| 30.01.2026 | 110,99 | 112,83 | 110,65 | 112,77 | 1,53% | 42,00 |
| 29.01.2026 | 111,65 | 112,59 | 108,69 | 111,07 | -0,87% | 733,00 |
| 28.01.2026 | 113,40 | 113,66 | 111,84 | 112,05 | -0,67% | 969,00 |
| 27.01.2026 | 114,12 | 114,61 | 112,43 | 112,81 | -1,66% | 15,00 |
| 26.01.2026 | 113,77 | 115,27 | 113,23 | 114,71 | 0,48% | 38,00 |
| 23.01.2026 | 118,08 | 118,21 | 113,53 | 114,16 | -3,29% | 181,00 |
| 22.01.2026 | 119,71 | 120,27 | 117,86 | 118,04 | -1,25% | 40,00 |
| 21.01.2026 | 115,96 | 120,17 | 115,00 | 119,54 | 3,42% | 315,00 |
| 20.01.2026 | 117,90 | 118,45 | 115,04 | 115,59 | -2,51% | - |
| 19.01.2026 | 119,15 | 119,39 | 118,45 | 118,57 | -1,86% | 15,00 |
| 16.01.2026 | 124,96 | 124,96 | 120,82 | 120,82 | -3,32% | - |
| 15.01.2026 | 125,28 | 126,30 | 124,77 | 124,97 | -0,44% | 116,00 |
| 14.01.2026 | 125,35 | 127,17 | 125,00 | 125,52 | -0,24% | 2,00 |
| 13.01.2026 | 126,82 | 128,14 | 123,07 | 125,82 | -0,83% | - |
| 12.01.2026 | 126,96 | 127,84 | 125,96 | 126,87 | -0,93% | 6,00 |
| 09.01.2026 | 124,92 | 128,96 | 124,92 | 128,06 | 2,52% | 71,00 |
| 08.01.2026 | 126,20 | 127,32 | 124,90 | 124,91 | -1,00% | 153,00 |
| 07.01.2026 | 126,26 | 127,68 | 124,44 | 126,17 | -0,21% | 218,00 |
| 06.01.2026 | 121,57 | 127,08 | 121,35 | 126,43 | 4,26% | - |
| 05.01.2026 | 118,21 | 121,52 | 118,05 | 121,26 | 3,61% | 1.236,00 |
| 02.01.2026 | 115,82 | 117,05 | 115,39 | 117,03 | 0,01% | 35,00 |
| 30.12.2025 | 117,04 | 117,09 | 117,01 | 117,02 | -0,15% | - |
| 29.12.2025 | 117,55 | 117,91 | 117,07 | 117,19 | -0,30% | - |
| 23.12.2025 | 117,57 | 117,99 | 117,04 | 117,54 | -0,24% | 9,00 |
| 22.12.2025 | 117,44 | 118,38 | 116,78 | 117,82 | 0,68% | 4,00 |
| 19.12.2025 | 116,52 | 117,93 | 116,41 | 117,03 | -0,15% | 214,00 |
| 18.12.2025 | 116,34 | 117,79 | 116,22 | 117,20 | 0,42% | - |
| 17.12.2025 | 118,85 | 119,11 | 116,09 | 116,71 | -1,28% | 188,00 |
| 16.12.2025 | 118,76 | 119,20 | 117,49 | 118,22 | -1,23% | 261,00 |
| 15.12.2025 | 120,80 | 121,44 | 118,98 | 119,69 | 0,60% | - |
| 12.12.2025 | 121,99 | 122,13 | 118,46 | 118,98 | -1,99% | 53,00 |
| 11.12.2025 | 122,50 | 122,54 | 120,96 | 121,40 | -1,08% | 36,00 |
| 10.12.2025 | 120,92 | 123,06 | 120,00 | 122,73 | 0,96% | 703,00 |
| 09.12.2025 | 122,37 | 123,51 | 120,83 | 121,56 | -0,65% | 428,00 |
| 08.12.2025 | 124,82 | 125,16 | 122,18 | 122,35 | -2,03% | 90,00 |
| 05.12.2025 | 127,27 | 127,50 | 124,37 | 124,88 | -1,72% | 81,00 |
| 04.12.2025 | 128,25 | 128,27 | 124,24 | 127,07 | -1,04% | 156,00 |
| 03.12.2025 | 128,03 | 129,85 | 127,71 | 128,41 | -0,16% | 11,00 |
| 02.12.2025 | 129,31 | 130,33 | 128,59 | 128,62 | -0,51% | 21,00 |
| 01.12.2025 | 131,76 | 132,28 | 128,49 | 129,28 | -2,25% | 215,00 |
| 28.11.2025 | 133,49 | 133,82 | 132,12 | 132,26 | -0,63% | 13,00 |
| 27.11.2025 | 133,38 | 133,38 | 132,84 | 133,10 | -0,19% | 126,00 |
| 26.11.2025 | 136,02 | 136,48 | 132,90 | 133,35 | -2,36% | 753,00 |
| 25.11.2025 | 130,90 | 138,53 | 129,63 | 136,57 | 2,68% | 423,00 |
| 24.11.2025 | 131,65 | 133,23 | 130,70 | 133,01 | 1,27% | 414,00 |
| 21.11.2025 | 126,10 | 131,78 | 125,68 | 131,34 | 4,54% | 296,00 |
| 20.11.2025 | 126,16 | 127,78 | 124,80 | 125,64 | 0,28% | - |
| 19.11.2025 | 124,11 | 126,00 | 123,67 | 125,29 | 0,73% | 256,00 |
| 18.11.2025 | 124,02 | 125,44 | 121,85 | 124,38 | -0,15% | 342,00 |
| 17.11.2025 | 126,54 | 126,91 | 124,33 | 124,57 | -1,54% | 392,00 |
| 14.11.2025 | 126,18 | 127,50 | 124,77 | 126,52 | -0,31% | 80,00 |
| 13.11.2025 | 131,13 | 131,15 | 126,88 | 126,91 | -2,91% | - |
| 12.11.2025 | 129,19 | 131,65 | 128,58 | 130,72 | 1,23% | 206,00 |
| 11.11.2025 | 126,70 | 129,48 | 126,20 | 129,13 | 2,05% | 111,00 |
| 10.11.2025 | 127,20 | 128,06 | 125,90 | 126,54 | 0,19% | 220,00 |
| 07.11.2025 | 128,07 | 128,20 | 125,03 | 126,30 | -1,25% | 247,00 |
| 06.11.2025 | 127,44 | 128,04 | 125,88 | 127,90 | -0,08% | 52,00 |
| 05.11.2025 | 127,32 | 128,32 | 125,31 | 128,00 | 0,09% | 13,00 |
| 04.11.2025 | 124,76 | 129,28 | 124,42 | 127,89 | 2,22% | 15,00 |
| 03.11.2025 | 126,82 | 127,36 | 123,88 | 125,11 | -0,77% | 18,00 |
| 31.10.2025 | 123,98 | 126,95 | 123,54 | 126,08 | 1,35% | 280,00 |
| 30.10.2025 | 123,28 | 125,59 | 122,86 | 124,40 | 0,31% | 106,00 |
| 29.10.2025 | 125,39 | 125,79 | 123,73 | 124,02 | -0,86% | 567,00 |
| 28.10.2025 | 125,64 | 126,76 | 124,73 | 125,10 | -0,62% | 60,00 |
| 27.10.2025 | 128,11 | 128,30 | 125,84 | 125,88 | -1,29% | 94,00 |
| 24.10.2025 | 127,29 | 128,20 | 126,84 | 127,52 | 0,73% | 210,00 |
| 23.10.2025 | 125,94 | 127,58 | 125,37 | 126,59 | 0,66% | 9,00 |
| 22.10.2025 | 125,58 | 127,21 | 124,78 | 125,76 | 0,05% | 1,00 |
| 21.10.2025 | 122,89 | 128,45 | 122,68 | 125,70 | 2,31% | 826,00 |
| 20.10.2025 | 122,00 | 123,96 | 121,72 | 122,86 | 0,80% | 138,00 |
| 17.10.2025 | 119,82 | 121,88 | 118,59 | 121,88 | 0,21% | 187,00 |
| 16.10.2025 | 119,89 | 122,68 | 119,77 | 121,63 | 1,64% | - |
| 15.10.2025 | 119,04 | 120,62 | 118,05 | 119,67 | -0,64% | 183,00 |
| 14.10.2025 | 119,04 | 120,78 | 117,71 | 120,44 | 0,69% | 282,00 |
| 13.10.2025 | 118,69 | 120,81 | 118,33 | 119,61 | 1,69% | 83,00 |