110,110€
-0,26%
Echtzeit-Aktienkurs Agilent Technologies Inc.
Bid:
Ask:
Aktienkurse zur Agilent Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 109,79 | 109,91 | 109,73 | 109,91 | -0,44% | - |
| 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 |
| 10.10.2025 | 121,26 | 121,51 | 117,38 | 117,62 | -2,69% | 209,00 |
| 09.10.2025 | 121,24 | 121,64 | 119,54 | 120,87 | -0,43% | 117,00 |
| 08.10.2025 | 122,00 | 122,71 | 119,61 | 121,39 | 1,98% | 214,00 |
| 07.10.2025 | 120,87 | 122,22 | 118,88 | 119,03 | -1,53% | 3,00 |
| 06.10.2025 | 120,98 | 122,02 | 119,68 | 120,88 | -0,20% | 252,00 |
| 03.10.2025 | 118,57 | 121,85 | 118,21 | 121,12 | 2,33% | 286,00 |
| 02.10.2025 | 118,09 | 119,70 | 117,08 | 118,36 | 0,18% | 157,00 |
| 01.10.2025 | 108,66 | 118,47 | 108,21 | 118,15 | 8,34% | 253,00 |
| 30.09.2025 | 105,18 | 109,16 | 104,76 | 109,05 | 3,35% | 131,00 |
| 29.09.2025 | 105,44 | 105,90 | 104,36 | 105,52 | 0,26% | 117,00 |
| 26.09.2025 | 104,40 | 105,98 | 104,30 | 105,25 | 0,73% | 16,00 |
| 25.09.2025 | 105,98 | 106,12 | 103,68 | 104,49 | -1,49% | - |
| 24.09.2025 | 106,88 | 107,43 | 105,50 | 106,07 | -0,82% | 10,00 |
| 23.09.2025 | 107,11 | 107,62 | 106,57 | 106,95 | -0,10% | 47,00 |
| 22.09.2025 | 107,45 | 107,56 | 106,34 | 107,06 | -1,00% | 152,00 |
| 19.09.2025 | 108,37 | 109,02 | 107,29 | 108,14 | -0,25% | 10,00 |
| 18.09.2025 | 107,73 | 109,09 | 107,30 | 108,41 | 1,12% | 101,00 |
| 17.09.2025 | 107,11 | 109,38 | 106,86 | 107,21 | -0,01% | 235,00 |
| 16.09.2025 | 106,63 | 107,49 | 105,75 | 107,22 | 0,42% | 1,00 |
| 15.09.2025 | 105,16 | 107,53 | 104,85 | 106,77 | 1,49% | 41,00 |