128,960€
0,40%
Echtzeit-Aktienkurs Agilent Technologies Inc.
Bid:
Ask:
Aktienkurse zur Agilent Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 131,57 | 134,36 | 130,95 | 132,79 | 1,18% | 50,00 |
| 26.09.2024 | 125,49 | 131,24 | 125,39 | 131,24 | 4,84% | 630,00 |
| 25.09.2024 | 126,33 | 127,08 | 125,09 | 125,18 | -1,38% | 1,00 |
| 24.09.2024 | 125,73 | 128,46 | 125,53 | 126,93 | 0,99% | - |
| 23.09.2024 | 125,69 | 126,73 | 124,64 | 125,68 | 0,27% | 42,00 |
| 20.09.2024 | 127,07 | 127,33 | 123,56 | 125,34 | -1,37% | - |
| 19.09.2024 | 125,68 | 128,86 | 125,43 | 127,08 | 1,49% | 46,00 |
| 18.09.2024 | 124,57 | 126,23 | 123,35 | 125,21 | 0,54% | 138,00 |
| 17.09.2024 | 124,23 | 125,70 | 123,56 | 124,54 | 0,19% | 432,00 |
| 16.09.2024 | 123,75 | 125,30 | 123,43 | 124,31 | 0,23% | 3,00 |
| 13.09.2024 | 123,03 | 124,03 | 122,52 | 124,02 | 0,66% | 133,00 |
| 12.09.2024 | 126,17 | 126,41 | 121,68 | 123,21 | -2,14% | 10,00 |
| 11.09.2024 | 124,41 | 125,91 | 122,22 | 125,91 | 0,49% | 80,00 |
| 10.09.2024 | 124,89 | 125,67 | 123,32 | 125,29 | 0,38% | 31,00 |
| 09.09.2024 | 124,19 | 126,38 | 124,17 | 124,81 | 0,82% | 53,00 |
| 06.09.2024 | 124,52 | 126,45 | 123,21 | 123,79 | -0,47% | 232,00 |
| 05.09.2024 | 124,63 | 125,20 | 123,31 | 124,38 | -0,28% | 199,00 |
| 04.09.2024 | 125,18 | 126,22 | 123,18 | 124,73 | -0,76% | - |
| 03.09.2024 | 129,11 | 129,23 | 125,07 | 125,68 | -2,70% | 55,00 |
| 02.09.2024 | 129,31 | 129,54 | 128,58 | 129,17 | -0,22% | 44,00 |
| 30.08.2024 | 128,79 | 129,47 | 127,59 | 129,45 | 0,61% | 8,00 |
| 29.08.2024 | 127,03 | 129,43 | 126,73 | 128,66 | 1,31% | 154,00 |
| 28.08.2024 | 126,63 | 127,92 | 125,00 | 127,00 | 0,75% | 700,00 |
| 27.08.2024 | 125,78 | 126,38 | 125,14 | 126,05 | 0,20% | - |
| 26.08.2024 | 125,95 | 126,61 | 125,39 | 125,80 | -0,03% | 36,00 |
| 23.08.2024 | 126,27 | 127,48 | 125,58 | 125,84 | 0,00% | 4,00 |
| 22.08.2024 | 127,86 | 131,75 | 124,47 | 125,84 | 0,46% | 2,00 |
| 21.08.2024 | 125,32 | 126,41 | 125,17 | 125,26 | -0,32% | 1,00 |
| 20.08.2024 | 126,87 | 127,49 | 125,33 | 125,66 | -0,77% | 73,00 |
| 19.08.2024 | 126,73 | 128,27 | 125,67 | 126,64 | -0,35% | 316,00 |
| 16.08.2024 | 127,59 | 127,80 | 126,02 | 127,08 | -0,27% | 71,00 |
| 15.08.2024 | 123,83 | 127,56 | 122,94 | 127,42 | 3,22% | 305,00 |
| 14.08.2024 | 125,12 | 125,58 | 123,44 | 123,44 | -1,22% | 30,00 |
| 13.08.2024 | 124,19 | 125,51 | 123,73 | 124,96 | 0,88% | 9,00 |
| 12.08.2024 | 125,39 | 125,57 | 123,21 | 123,87 | -1,31% | 93,00 |
| 09.08.2024 | 125,29 | 126,18 | 124,69 | 125,52 | 0,22% | 16,00 |
| 08.08.2024 | 122,29 | 125,71 | 121,54 | 125,24 | 2,19% | 1,00 |
| 07.08.2024 | 125,71 | 126,36 | 122,41 | 122,56 | -1,69% | 92,00 |
| 06.08.2024 | 124,27 | 127,12 | 123,39 | 124,67 | 1,47% | - |
| 05.08.2024 | 125,97 | 126,38 | 121,30 | 122,86 | -3,28% | 172,00 |