156,500€
-2,55%
Echtzeit-Aktienkurs Agilent Technologies
Bid:
Ask:
Aktienkurse zur Agilent Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 159,77 | 159,83 | 155,02 | 157,30 | -2,05% | 159,00 |
| 11.11.2026 | 159,80 | 163,08 | 159,52 | 160,60 | 0,60% | 278,00 |
| 10.11.2026 | 161,23 | 161,43 | 158,55 | 159,65 | -0,73% | 44,00 |
| 09.11.2026 | 157,50 | 160,83 | 156,48 | 160,83 | 2,53% | 6,00 |
| 06.11.2026 | 152,15 | 157,98 | 151,50 | 156,85 | 2,48% | 331,00 |
| 05.11.2026 | 157,88 | 160,15 | 152,45 | 153,05 | -2,95% | 112,00 |
| 04.11.2026 | 156,50 | 160,20 | 155,13 | 157,70 | 0,45% | 585,00 |
| 03.11.2026 | 153,38 | 159,00 | 152,35 | 157,00 | 2,16% | 319,00 |
| 02.11.2026 | 156,83 | 157,15 | 153,30 | 153,68 | -1,91% | 255,00 |
| 30.10.2026 | 163,38 | 163,95 | 155,38 | 156,68 | -3,57% | 118,00 |
| 29.10.2026 | 163,38 | 165,40 | 161,10 | 162,48 | 0,31% | 680,00 |
| 28.10.2026 | 158,98 | 164,25 | 158,88 | 161,98 | 1,03% | 208,00 |
| 27.10.2026 | 157,93 | 160,43 | 156,60 | 160,33 | 2,30% | 538,00 |
| 26.10.2026 | 155,15 | 158,00 | 153,80 | 156,73 | 1,95% | 1.253,00 |
| 23.10.2026 | 154,58 | 155,60 | 151,70 | 153,73 | -0,77% | 266,00 |
| 22.10.2026 | 157,95 | 159,80 | 152,52 | 154,93 | -2,21% | 912,00 |
| 21.10.2026 | 155,05 | 158,75 | 151,15 | 158,43 | 2,66% | 627,00 |
| 20.10.2026 | 151,45 | 155,50 | 151,10 | 154,33 | 1,28% | - |
| 19.10.2026 | 154,80 | 155,55 | 151,88 | 152,38 | -0,86% | 37,00 |
| 16.10.2026 | 156,63 | 157,60 | 153,25 | 153,70 | -1,87% | 262,00 |
| 15.10.2026 | 155,38 | 157,75 | 154,80 | 156,63 | 0,42% | - |
| 14.10.2026 | 153,35 | 157,45 | 153,00 | 155,98 | 1,55% | 195,00 |
| 13.10.2026 | 153,80 | 154,60 | 151,80 | 153,60 | 0,34% | 12,00 |
| 12.10.2026 | 152,68 | 153,77 | 151,95 | 153,08 | 0,38% | 93,00 |
| 09.10.2026 | 149,93 | 153,83 | 149,77 | 152,50 | 1,75% | 3,00 |
| 08.10.2026 | 150,65 | 152,13 | 145,85 | 149,88 | -0,43% | 512,00 |
| 07.10.2026 | 150,55 | 153,10 | 149,02 | 150,52 | 0,10% | 44,00 |
| 06.10.2026 | 152,68 | 156,58 | 149,33 | 150,38 | -1,39% | 179,00 |
| 05.10.2026 | 150,43 | 153,10 | 149,55 | 152,50 | 2,47% | 290,00 |
| 02.10.2026 | 148,63 | 151,23 | 148,05 | 148,83 | 0,42% | 16,00 |
| 01.10.2026 | 152,58 | 154,20 | 148,20 | 148,20 | -2,74% | 947,00 |
| 30.09.2026 | 155,60 | 155,70 | 152,23 | 152,38 | -1,34% | 565,00 |
| 29.09.2026 | 154,00 | 155,90 | 153,13 | 154,45 | 0,24% | 184,00 |
| 28.09.2026 | 151,02 | 154,75 | 149,90 | 154,08 | 2,00% | 592,00 |
| 25.09.2026 | 152,13 | 152,90 | 148,77 | 151,05 | -1,39% | 186,00 |
| 24.09.2026 | 144,85 | 153,18 | 144,00 | 153,18 | 6,69% | 612,00 |
| 23.09.2026 | 146,38 | 148,00 | 143,45 | 143,58 | -1,24% | 361,00 |
| 22.09.2026 | 141,18 | 145,70 | 140,25 | 145,38 | 2,83% | 545,00 |
| 21.09.2026 | 136,90 | 142,05 | 135,65 | 141,38 | 4,11% | 542,00 |
| 18.09.2026 | 137,08 | 137,75 | 135,20 | 135,80 | 0,02% | 207,00 |
| 17.09.2026 | 134,90 | 136,70 | 134,00 | 135,77 | 1,51% | 23,00 |
| 16.09.2026 | 130,43 | 135,43 | 130,05 | 133,75 | 2,77% | 2,00 |
| 15.09.2026 | 126,90 | 130,73 | 125,75 | 130,15 | 2,68% | 93,00 |
| 14.09.2026 | 126,98 | 128,27 | 125,38 | 126,75 | 0,38% | 30,00 |
| 11.09.2026 | 123,75 | 126,53 | 123,10 | 126,28 | 2,68% | 36,00 |
| 10.09.2026 | 124,88 | 124,95 | 122,28 | 122,98 | -1,52% | 3,00 |
| 09.09.2026 | 126,20 | 126,45 | 123,48 | 124,88 | -1,40% | 10,00 |
| 08.09.2026 | 127,80 | 128,40 | 125,50 | 126,65 | -1,09% | 244,00 |
| 07.09.2026 | 129,33 | 129,95 | 127,85 | 128,05 | -1,20% | 104,00 |
| 04.09.2026 | 128,95 | 130,48 | 127,35 | 129,60 | 0,10% | 36,00 |
| 03.09.2026 | 130,15 | 132,23 | 127,30 | 129,48 | -0,44% | 48,00 |
| 02.09.2026 | 129,40 | 131,65 | 127,60 | 130,05 | 0,79% | - |
| 01.09.2026 | 132,45 | 133,10 | 128,98 | 129,02 | -1,73% | 6,00 |
| 31.08.2026 | 132,38 | 132,65 | 130,77 | 131,30 | -1,19% | 164,00 |
| 28.08.2026 | 135,35 | 135,95 | 131,83 | 132,88 | -1,52% | 2,00 |
| 27.08.2026 | 137,48 | 138,00 | 133,43 | 134,93 | 1,72% | 746,00 |
| 26.08.2026 | 133,30 | 134,00 | 130,95 | 132,65 | -0,08% | 82,00 |
| 25.08.2026 | 131,38 | 132,88 | 130,05 | 132,75 | 1,14% | 356,00 |
| 24.08.2026 | 135,98 | 136,75 | 130,55 | 131,25 | -3,95% | 227,00 |
| 21.08.2026 | 133,77 | 137,33 | 133,13 | 136,65 | 2,07% | 117,00 |
| 20.08.2026 | 132,80 | 136,83 | 131,38 | 133,88 | 0,43% | 1.145,00 |
| 19.08.2026 | 127,95 | 133,80 | 127,45 | 133,30 | 3,43% | 397,00 |
| 18.08.2026 | 128,02 | 129,25 | 127,50 | 128,88 | 0,19% | 34,00 |
| 17.08.2026 | 128,18 | 128,75 | 127,30 | 128,63 | 0,06% | 55,00 |
| 14.08.2026 | 129,27 | 129,27 | 127,33 | 128,55 | -0,79% | 220,00 |
| 13.08.2026 | 128,70 | 129,65 | 127,45 | 129,58 | 0,58% | 149,00 |
| 12.08.2026 | 129,38 | 129,50 | 127,90 | 128,83 | -0,39% | 11,00 |
| 11.08.2026 | 128,80 | 130,13 | 127,55 | 129,33 | 0,37% | 71,00 |
| 10.08.2026 | 125,75 | 128,88 | 125,75 | 128,85 | 2,28% | 92,00 |
| 07.08.2026 | 123,00 | 126,05 | 121,95 | 125,98 | 3,60% | 130,00 |
| 06.08.2026 | 122,53 | 122,70 | 120,65 | 121,60 | -0,57% | 15,00 |
| 05.08.2026 | 121,08 | 122,45 | 120,13 | 122,30 | 1,41% | 84,00 |
| 04.08.2026 | 121,73 | 123,13 | 118,78 | 120,60 | -0,76% | 31,00 |
| 03.08.2026 | 120,58 | 121,90 | 120,38 | 121,53 | 1,25% | 7,00 |
| 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 |