120,000€
-0,25%
Echtzeit-Aktienkurs Agilent Technologies Inc.
Bid:
Ask:
Aktienkurse zur Agilent Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 121,08 | 121,45 | 118,15 | 120,03 | -0,04% | 26,00 |
| 30.07.2026 | 122,55 | 123,40 | 119,50 | 120,08 | -1,54% | 237,00 |
| 29.07.2026 | 123,18 | 124,68 | 121,90 | 121,95 | -1,22% | 73,00 |
| 28.07.2026 | 121,30 | 125,08 | 121,28 | 123,45 | 1,73% | - |
| 27.07.2026 | 122,45 | 123,30 | 119,40 | 121,35 | -0,80% | 9,00 |
| 24.07.2026 | 122,83 | 123,63 | 121,33 | 122,33 | -0,22% | 58,00 |
| 23.07.2026 | 116,58 | 124,43 | 116,00 | 122,60 | 4,72% | 313,00 |
| 22.07.2026 | 116,43 | 118,60 | 115,90 | 117,08 | 0,52% | 50,00 |
| 21.07.2026 | 114,48 | 118,10 | 107,70 | 116,48 | 1,99% | 351,00 |
| 20.07.2026 | 114,75 | 116,38 | 114,00 | 114,20 | -0,85% | 70,00 |
| 17.07.2026 | 118,10 | 119,18 | 114,58 | 115,18 | -1,85% | 58,00 |
| 16.07.2026 | 117,53 | 118,15 | 116,93 | 117,35 | -0,66% | 4,00 |
| 15.07.2026 | 118,35 | 119,85 | 116,93 | 118,13 | -0,38% | 7,00 |
| 14.07.2026 | 117,58 | 118,88 | 116,10 | 118,58 | 1,11% | 35,00 |
| 13.07.2026 | 117,33 | 118,13 | 116,58 | 117,28 | -0,19% | 174,00 |
| 10.07.2026 | 116,83 | 118,10 | 116,13 | 117,50 | 0,86% | - |
| 09.07.2026 | 113,25 | 116,50 | 112,55 | 116,50 | 3,23% | 50,00 |
| 08.07.2026 | 114,65 | 114,65 | 111,78 | 112,85 | -1,66% | 52,00 |
| 07.07.2026 | 114,28 | 115,90 | 113,75 | 114,75 | 0,24% | 325,00 |
| 06.07.2026 | 114,33 | 115,10 | 112,23 | 114,48 | 0,22% | 4,00 |
| 03.07.2026 | 114,38 | 114,70 | 113,85 | 114,23 | -0,48% | 12,00 |
| 02.07.2026 | 117,18 | 117,38 | 114,70 | 114,78 | -2,32% | 123,00 |
| 01.07.2026 | 116,08 | 119,18 | 115,55 | 117,50 | 1,25% | 41,00 |
| 30.06.2026 | 116,53 | 117,10 | 113,75 | 116,05 | -0,11% | 51,00 |
| 29.06.2026 | 119,93 | 120,13 | 116,10 | 116,18 | -2,31% | 91,00 |
| 26.06.2026 | 118,80 | 120,28 | 118,03 | 118,93 | -0,81% | 159,00 |
| 25.06.2026 | 115,78 | 121,88 | 115,65 | 119,90 | 3,56% | 56,00 |
| 24.06.2026 | 111,35 | 116,95 | 110,85 | 115,78 | 3,76% | 205,00 |
| 23.06.2026 | 110,40 | 112,73 | 109,78 | 111,58 | 0,90% | 30,00 |
| 22.06.2026 | 110,75 | 111,78 | 109,78 | 110,58 | 0,09% | 250,00 |
| 19.06.2026 | 110,85 | 110,98 | 110,45 | 110,48 | -0,58% | - |
| 18.06.2026 | 108,43 | 111,33 | 108,10 | 111,13 | 2,37% | 36,00 |
| 17.06.2026 | 110,55 | 110,90 | 107,63 | 108,55 | -2,38% | 13,00 |
| 16.06.2026 | 112,25 | 113,75 | 110,93 | 111,20 | -1,35% | 36,00 |
| 15.06.2026 | 112,90 | 113,73 | 111,55 | 112,73 | 0,94% | 1.049,00 |
| 12.06.2026 | 112,10 | 112,83 | 110,88 | 111,68 | 0,04% | 105,00 |
| 11.06.2026 | 114,53 | 115,00 | 110,83 | 111,63 | -3,27% | 289,00 |
| 10.06.2026 | 117,20 | 117,48 | 114,63 | 115,40 | -1,85% | 23,00 |
| 09.06.2026 | 115,05 | 119,00 | 114,85 | 117,58 | 1,53% | - |
| 08.06.2026 | 117,03 | 118,30 | 115,10 | 115,80 | -1,19% | 13,00 |
| 05.06.2026 | 119,10 | 119,60 | 116,95 | 117,20 | -1,57% | 62,00 |
| 04.06.2026 | 118,38 | 121,28 | 118,33 | 119,08 | 0,38% | 95,00 |
| 03.06.2026 | 116,00 | 119,78 | 115,33 | 118,63 | 2,97% | 96,00 |
| 02.06.2026 | 116,43 | 117,18 | 113,35 | 115,20 | -1,58% | 361,00 |
| 01.06.2026 | 116,05 | 117,80 | 114,10 | 117,05 | 1,14% | 405,00 |
| 29.05.2026 | 115,85 | 117,90 | 114,60 | 115,73 | -0,98% | 592,00 |
| 28.05.2026 | 107,98 | 119,70 | 104,00 | 116,88 | 17,18% | 1.410,00 |
| 27.05.2026 | 98,99 | 101,48 | 98,58 | 99,74 | 0,63% | 55,00 |
| 26.05.2026 | 99,42 | 99,52 | 97,75 | 99,12 | -0,59% | 51,00 |
| 25.05.2026 | 99,53 | 100,10 | 99,14 | 99,71 | 0,72% | 16,00 |
| 22.05.2026 | 99,04 | 100,10 | 98,01 | 99,00 | 0,44% | 88,00 |
| 21.05.2026 | 97,76 | 98,72 | 96,17 | 98,57 | 2,03% | 12,00 |
| 20.05.2026 | 95,27 | 96,66 | 93,51 | 96,61 | 1,53% | 16,00 |
| 19.05.2026 | 96,11 | 97,58 | 95,02 | 95,15 | -1,39% | 58,00 |
| 18.05.2026 | 95,39 | 97,51 | 95,21 | 96,49 | 0,40% | 100,00 |
| 15.05.2026 | 97,02 | 97,52 | 95,91 | 96,11 | -2,36% | 45,00 |
| 14.05.2026 | 96,53 | 98,80 | 96,45 | 98,43 | 2,41% | 7,00 |
| 13.05.2026 | 96,19 | 97,91 | 95,57 | 96,11 | -0,34% | 87,00 |
| 12.05.2026 | 94,70 | 96,85 | 94,62 | 96,44 | 1,65% | 256,00 |
| 11.05.2026 | 98,26 | 98,29 | 94,87 | 94,87 | -2,43% | 205,00 |
| 08.05.2026 | 101,15 | 101,65 | 96,21 | 97,23 | -3,61% | 226,00 |
| 07.05.2026 | 100,32 | 101,20 | 99,72 | 100,88 | 0,37% | 32,00 |
| 06.05.2026 | 100,38 | 102,40 | 99,73 | 100,50 | -0,12% | 118,00 |
| 05.05.2026 | 96,21 | 101,68 | 95,74 | 100,63 | 4,91% | 253,00 |
| 04.05.2026 | 97,76 | 98,20 | 95,68 | 95,92 | -2,70% | 78,00 |
| 30.04.2026 | 94,77 | 98,81 | 94,38 | 98,58 | 3,36% | 286,00 |
| 29.04.2026 | 98,40 | 98,68 | 94,48 | 95,38 | -2,67% | 73,00 |
| 28.04.2026 | 98,79 | 99,68 | 97,68 | 98,00 | -0,54% | 3,00 |
| 27.04.2026 | 98,34 | 99,82 | 98,17 | 98,53 | 0,07% | 318,00 |
| 24.04.2026 | 97,90 | 99,41 | 97,42 | 98,46 | 0,72% | 351,00 |
| 23.04.2026 | 102,45 | 102,85 | 95,91 | 97,76 | -5,52% | 37,00 |
| 22.04.2026 | 104,38 | 105,63 | 103,30 | 103,48 | -0,07% | 80,00 |
| 21.04.2026 | 102,83 | 106,08 | 102,53 | 103,55 | 1,47% | 291,00 |
| 20.04.2026 | 102,98 | 103,60 | 101,93 | 102,05 | -1,31% | 94,00 |
| 17.04.2026 | 100,60 | 103,40 | 100,58 | 103,40 | 2,99% | 30,00 |
| 16.04.2026 | 102,00 | 102,13 | 99,90 | 100,40 | -0,59% | 605,00 |
| 15.04.2026 | 102,05 | 103,33 | 101,00 | 101,00 | -1,03% | 83,00 |
| 14.04.2026 | 99,82 | 103,13 | 99,38 | 102,05 | 2,30% | 618,00 |
| 13.04.2026 | 97,81 | 100,17 | 97,55 | 99,76 | 1,54% | 132,00 |
| 10.04.2026 | 98,60 | 98,73 | 97,86 | 98,25 | -0,72% | 15,00 |
| 09.04.2026 | 100,16 | 100,30 | 97,23 | 98,96 | -1,00% | 5,00 |
| 08.04.2026 | 99,73 | 101,05 | 99,15 | 99,96 | 1,74% | 152,00 |
| 07.04.2026 | 99,57 | 99,81 | 97,57 | 98,25 | -1,32% | 130,00 |
| 02.04.2026 | 98,26 | 101,40 | 97,80 | 99,56 | 0,67% | - |
| 01.04.2026 | 98,73 | 99,54 | 98,07 | 98,90 | 0,31% | 66,00 |
| 31.03.2026 | 98,30 | 99,60 | 97,42 | 98,59 | 0,89% | 725,00 |
| 30.03.2026 | 95,95 | 98,62 | 95,95 | 97,72 | 2,10% | 38,00 |
| 27.03.2026 | 98,54 | 98,59 | 95,37 | 95,71 | -2,83% | 20,00 |
| 26.03.2026 | 97,40 | 99,12 | 97,00 | 98,49 | 1,00% | - |
| 25.03.2026 | 98,79 | 100,14 | 96,68 | 97,52 | -1,64% | 10,00 |
| 24.03.2026 | 96,60 | 99,39 | 95,58 | 99,14 | 2,06% | 57,00 |
| 23.03.2026 | 95,62 | 98,37 | 95,24 | 97,14 | 1,48% | 345,00 |
| 20.03.2026 | 96,48 | 97,35 | 95,47 | 95,72 | -0,05% | 55,00 |
| 19.03.2026 | 97,35 | 98,02 | 95,74 | 95,77 | -1,58% | 21,00 |
| 18.03.2026 | 98,25 | 98,48 | 95,93 | 97,30 | -1,45% | 50,00 |
| 17.03.2026 | 96,94 | 99,67 | 96,30 | 98,74 | 1,86% | 150,00 |
| 16.03.2026 | 98,74 | 99,15 | 96,92 | 96,94 | -0,63% | 266,00 |
| 13.03.2026 | 97,02 | 98,63 | 96,82 | 97,55 | 0,60% | 111,00 |
| 12.03.2026 | 99,14 | 99,56 | 96,38 | 96,96 | -2,80% | 61,00 |
| 11.03.2026 | 99,46 | 100,75 | 98,80 | 99,76 | -0,07% | 282,00 |