129,450€
-0,55%
Echtzeit-Aktienkurs Agilent Technologies
Bid:
Ask:
Aktienkurse zur Agilent Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 130,12 | 131,20 | 129,22 | 129,40 | -0,59% | 83,00 |
| 20.02.2025 | 131,21 | 132,44 | 129,85 | 130,17 | -1,09% | 48,00 |
| 19.02.2025 | 129,40 | 131,87 | 128,64 | 131,60 | 1,76% | 55,00 |
| 18.02.2025 | 128,87 | 130,22 | 128,22 | 129,33 | 0,57% | 265,00 |
| 17.02.2025 | 128,52 | 128,80 | 128,32 | 128,60 | 0,26% | 122,00 |
| 14.02.2025 | 130,63 | 130,66 | 128,00 | 128,27 | -1,70% | 151,00 |
| 13.02.2025 | 132,34 | 133,23 | 130,23 | 130,49 | -1,70% | 266,00 |
| 12.02.2025 | 136,80 | 137,14 | 131,68 | 132,74 | -2,95% | 720,00 |
| 11.02.2025 | 139,11 | 139,41 | 136,32 | 136,78 | -1,76% | 171,00 |
| 10.02.2025 | 140,63 | 141,71 | 137,52 | 139,23 | -0,96% | 420,00 |
| 07.02.2025 | 142,21 | 143,75 | 139,80 | 140,58 | -1,06% | 177,00 |
| 06.02.2025 | 142,46 | 143,36 | 140,82 | 142,09 | -0,03% | 322,00 |
| 05.02.2025 | 141,20 | 142,79 | 140,71 | 142,13 | 0,37% | 261,00 |
| 04.02.2025 | 144,14 | 144,18 | 140,92 | 141,60 | -1,95% | - |
| 03.02.2025 | 145,75 | 146,83 | 144,19 | 144,41 | -1,30% | 343,00 |
| 31.01.2025 | 145,98 | 147,63 | 145,50 | 146,31 | 0,69% | 170,00 |
| 30.01.2025 | 141,47 | 146,15 | 141,13 | 145,31 | 2,77% | 148,00 |
| 29.01.2025 | 144,04 | 144,58 | 140,71 | 141,39 | -1,88% | 235,00 |
| 28.01.2025 | 144,16 | 147,16 | 144,03 | 144,10 | 0,27% | 83,00 |
| 27.01.2025 | 143,60 | 144,89 | 141,56 | 143,71 | -0,26% | 47,00 |
| 24.01.2025 | 145,70 | 145,88 | 143,80 | 144,08 | -1,52% | 144,00 |
| 23.01.2025 | 146,52 | 147,01 | 142,48 | 146,31 | -0,27% | 2,00 |
| 22.01.2025 | 146,60 | 147,60 | 145,64 | 146,70 | 0,18% | 91,00 |
| 21.01.2025 | 140,55 | 146,77 | 139,50 | 146,44 | 3,94% | 349,00 |
| 20.01.2025 | 143,38 | 143,38 | 140,79 | 140,89 | -1,88% | 292,00 |
| 17.01.2025 | 140,85 | 144,49 | 140,77 | 143,59 | 2,17% | 11,00 |
| 16.01.2025 | 138,39 | 140,82 | 136,78 | 140,54 | 1,75% | 39,00 |
| 15.01.2025 | 139,40 | 141,84 | 134,92 | 138,12 | -0,75% | 314,00 |
| 14.01.2025 | 138,67 | 141,31 | 136,29 | 139,17 | 0,15% | 175,00 |
| 13.01.2025 | 134,36 | 139,78 | 133,84 | 138,96 | 3,49% | 571,00 |
| 10.01.2025 | 131,68 | 136,35 | 131,20 | 134,28 | 2,03% | 376,00 |
| 09.01.2025 | 132,82 | 133,20 | 131,00 | 131,61 | -0,81% | 516,00 |
| 08.01.2025 | 132,96 | 133,90 | 131,79 | 132,69 | 0,02% | 219,00 |
| 07.01.2025 | 131,11 | 134,79 | 130,72 | 132,67 | 1,09% | 81,00 |
| 06.01.2025 | 131,56 | 133,18 | 130,34 | 131,24 | -0,32% | 373,00 |
| 03.01.2025 | 130,07 | 132,07 | 128,89 | 131,66 | 1,28% | - |
| 02.01.2025 | 129,61 | 131,39 | 129,42 | 129,99 | 1,04% | 81,00 |
| 30.12.2024 | 129,61 | 129,94 | 128,53 | 128,65 | -1,09% | 14,00 |
| 27.12.2024 | 130,64 | 130,68 | 129,27 | 130,07 | 0,52% | 12,00 |
| 23.12.2024 | 129,04 | 129,56 | 128,11 | 129,40 | 0,45% | 195,00 |
| 20.12.2024 | 128,32 | 129,91 | 127,20 | 128,82 | 0,29% | 42,00 |
| 19.12.2024 | 128,26 | 129,52 | 126,96 | 128,45 | 0,10% | 164,00 |
| 18.12.2024 | 130,07 | 131,38 | 128,31 | 128,32 | -1,35% | 69,00 |
| 17.12.2024 | 130,52 | 132,62 | 129,78 | 130,08 | -0,70% | 56,00 |
| 16.12.2024 | 132,32 | 132,90 | 130,37 | 131,00 | -1,15% | 214,00 |
| 13.12.2024 | 134,70 | 134,83 | 130,92 | 132,52 | -1,57% | 60,00 |
| 12.12.2024 | 134,06 | 135,19 | 133,37 | 134,64 | 0,04% | 60,00 |
| 11.12.2024 | 134,92 | 136,58 | 134,56 | 134,59 | -0,11% | 10,00 |
| 10.12.2024 | 136,34 | 137,43 | 134,71 | 134,74 | -1,43% | 61,00 |
| 09.12.2024 | 133,22 | 137,04 | 132,62 | 136,69 | 2,65% | 144,00 |
| 06.12.2024 | 130,04 | 134,09 | 129,83 | 133,16 | 2,16% | 293,00 |
| 05.12.2024 | 133,35 | 133,35 | 130,23 | 130,34 | -2,23% | 176,00 |
| 04.12.2024 | 132,70 | 135,17 | 131,32 | 133,31 | 0,58% | 624,00 |
| 03.12.2024 | 132,97 | 133,00 | 130,05 | 132,54 | -0,36% | 236,00 |
| 02.12.2024 | 130,95 | 133,25 | 130,84 | 133,02 | 1,99% | 85,00 |
| 29.11.2024 | 129,47 | 131,75 | 128,52 | 130,42 | 0,53% | 478,00 |
| 28.11.2024 | 131,11 | 131,29 | 129,48 | 129,73 | -0,88% | 307,00 |
| 27.11.2024 | 128,25 | 131,31 | 127,00 | 130,88 | 2,00% | 271,00 |
| 26.11.2024 | 127,67 | 128,36 | 121,40 | 128,32 | 0,07% | 2.680,00 |
| 25.11.2024 | 128,43 | 129,37 | 127,35 | 128,23 | -0,22% | 1.432,00 |
| 22.11.2024 | 126,19 | 128,96 | 125,95 | 128,51 | 1,92% | 8,00 |
| 21.11.2024 | 121,89 | 126,09 | 119,90 | 126,09 | 3,35% | - |
| 20.11.2024 | 119,52 | 122,12 | 118,81 | 122,00 | 2,78% | 343,00 |
| 19.11.2024 | 119,89 | 120,29 | 118,02 | 118,70 | -0,78% | 157,00 |
| 18.11.2024 | 121,12 | 121,16 | 118,94 | 119,63 | -0,95% | 158,00 |
| 15.11.2024 | 122,90 | 123,07 | 119,46 | 120,78 | -2,44% | 66,00 |
| 14.11.2024 | 127,11 | 128,03 | 123,49 | 123,80 | -2,66% | 50,00 |
| 13.11.2024 | 125,57 | 127,64 | 124,73 | 127,18 | 1,06% | 328,00 |
| 12.11.2024 | 125,28 | 128,08 | 124,77 | 125,84 | 0,26% | 431,00 |
| 11.11.2024 | 127,50 | 129,20 | 125,06 | 125,51 | -1,51% | 342,00 |
| 08.11.2024 | 129,56 | 130,44 | 125,38 | 127,44 | -1,45% | - |
| 07.11.2024 | 128,45 | 129,60 | 127,15 | 129,31 | 0,88% | 140,00 |
| 06.11.2024 | 133,14 | 135,51 | 127,67 | 128,18 | -0,33% | 117,00 |
| 05.11.2024 | 128,53 | 128,81 | 125,88 | 128,60 | 0,26% | 158,00 |
| 04.11.2024 | 125,61 | 128,91 | 125,17 | 128,27 | 1,55% | 59,00 |
| 01.11.2024 | 119,79 | 129,41 | 119,69 | 126,31 | 5,51% | 605,00 |
| 31.10.2024 | 120,75 | 120,95 | 118,80 | 119,71 | -1,03% | 1.100,00 |
| 30.10.2024 | 121,21 | 123,67 | 120,22 | 120,96 | -0,34% | 25,00 |
| 29.10.2024 | 121,67 | 122,41 | 121,09 | 121,37 | -0,26% | 73,00 |
| 28.10.2024 | 121,05 | 122,01 | 120,47 | 121,69 | 0,89% | - |
| 25.10.2024 | 120,89 | 121,56 | 119,84 | 120,62 | -0,10% | 97,00 |
| 24.10.2024 | 123,07 | 123,49 | 120,74 | 120,74 | -2,02% | 7,00 |
| 23.10.2024 | 123,17 | 124,33 | 121,75 | 123,23 | -0,32% | 715,00 |
| 22.10.2024 | 126,17 | 127,07 | 122,29 | 123,63 | -2,26% | 150,00 |
| 21.10.2024 | 127,78 | 128,12 | 125,92 | 126,49 | -1,03% | 175,00 |
| 18.10.2024 | 126,71 | 128,42 | 126,20 | 127,80 | 0,68% | 59,00 |
| 17.10.2024 | 128,03 | 131,36 | 126,07 | 126,94 | -0,87% | 1.258,00 |
| 16.10.2024 | 132,58 | 132,91 | 127,61 | 128,05 | -3,59% | 539,00 |
| 15.10.2024 | 132,57 | 134,46 | 131,55 | 132,82 | 0,46% | 163,00 |
| 14.10.2024 | 131,57 | 132,87 | 130,98 | 132,21 | 0,44% | - |
| 11.10.2024 | 130,52 | 132,50 | 130,06 | 131,63 | 0,80% | 75,00 |
| 10.10.2024 | 132,27 | 132,53 | 130,53 | 130,58 | -1,48% | 227,00 |
| 09.10.2024 | 131,56 | 132,90 | 131,50 | 132,54 | 0,52% | 188,00 |
| 08.10.2024 | 130,97 | 132,21 | 130,40 | 131,85 | 0,53% | 52,00 |
| 07.10.2024 | 132,09 | 132,58 | 130,08 | 131,15 | -0,74% | 65,00 |
| 04.10.2024 | 132,85 | 134,63 | 131,53 | 132,13 | 0,72% | 67,00 |
| 03.10.2024 | 132,67 | 132,76 | 130,50 | 131,19 | -1,26% | 47,00 |
| 02.10.2024 | 132,11 | 133,66 | 131,46 | 132,87 | 0,35% | 1,00 |
| 01.10.2024 | 132,97 | 133,57 | 130,07 | 132,41 | -0,75% | 44,00 |
| 30.09.2024 | 132,06 | 133,41 | 131,52 | 133,41 | 0,47% | 57,00 |