102,040€
3,09%
Echtzeit-Aktienkurs Agilent Technologies
Bid:
Ask:
Aktienkurse zur Agilent Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 100,08 | 100,08 | 100,08 | 100,08 | 1,11% | - |
| 15.05.2025 | 99,00 | 99,00 | 98,98 | 98,98 | -4,11% | 130,00 |
| 14.05.2025 | 102,98 | 103,22 | 102,98 | 103,22 | -0,44% | 5,00 |
| 13.05.2025 | 103,68 | 103,68 | 103,68 | 103,68 | -0,50% | - |
| 12.05.2025 | 96,01 | 104,20 | 96,01 | 104,20 | 7,95% | 307,00 |
| 09.05.2025 | 96,53 | 96,53 | 96,53 | 96,53 | 1,13% | - |
| 08.05.2025 | 95,45 | 95,45 | 95,45 | 95,45 | 2,79% | - |
| 07.05.2025 | 92,86 | 92,86 | 92,86 | 92,86 | -2,57% | - |
| 06.05.2025 | 95,31 | 95,31 | 95,31 | 95,31 | -0,16% | - |
| 05.05.2025 | 95,13 | 95,46 | 95,13 | 95,46 | 1,98% | 12,00 |
| 02.05.2025 | 94,19 | 94,19 | 93,61 | 93,61 | -0,66% | 101,00 |
| 30.04.2025 | 94,23 | 94,23 | 94,23 | 94,23 | 0,65% | - |
| 29.04.2025 | 93,62 | 93,62 | 93,62 | 93,62 | 0,70% | - |
| 28.04.2025 | 92,97 | 92,97 | 92,97 | 92,97 | -1,41% | - |
| 25.04.2025 | 94,30 | 94,30 | 94,30 | 94,30 | 2,50% | - |
| 24.04.2025 | 92,00 | 92,00 | 92,00 | 92,00 | 0,88% | - |
| 23.04.2025 | 91,20 | 91,20 | 91,20 | 91,20 | 2,47% | - |
| 22.04.2025 | 87,00 | 89,00 | 87,00 | 89,00 | -2,21% | 601,00 |
| 17.04.2025 | 91,01 | 91,01 | 91,01 | 91,01 | 1,18% | - |
| 16.04.2025 | 89,95 | 89,95 | 89,95 | 89,95 | -3,31% | - |
| 15.04.2025 | 92,42 | 93,03 | 92,42 | 93,03 | 2,84% | 7,00 |
| 14.04.2025 | 90,46 | 90,46 | 90,46 | 90,46 | 1,14% | - |
| 11.04.2025 | 89,44 | 89,44 | 89,44 | 89,44 | -8,05% | - |
| 10.04.2025 | 97,27 | 97,27 | 97,27 | 97,27 | 10,03% | - |
| 09.04.2025 | 88,40 | 88,40 | 88,40 | 88,40 | -4,59% | - |
| 08.04.2025 | 95,63 | 96,75 | 92,65 | 92,65 | 0,79% | 59,00 |
| 07.04.2025 | 90,60 | 91,92 | 90,60 | 91,92 | -4,25% | 15,00 |
| 04.04.2025 | 98,51 | 98,51 | 96,00 | 96,00 | -6,63% | 330,00 |
| 03.04.2025 | 102,82 | 102,82 | 102,82 | 102,82 | -2,52% | - |
| 02.04.2025 | 105,48 | 105,48 | 105,48 | 105,48 | -2,96% | - |
| 01.04.2025 | 107,54 | 109,06 | 107,54 | 108,70 | 1,15% | 663,00 |
| 31.03.2025 | 107,46 | 107,46 | 107,46 | 107,46 | -2,24% | - |
| 28.03.2025 | 109,92 | 109,92 | 109,92 | 109,92 | -1,13% | - |
| 27.03.2025 | 111,18 | 111,18 | 111,18 | 111,18 | -0,22% | - |
| 26.03.2025 | 111,42 | 111,42 | 111,42 | 111,42 | -0,75% | - |
| 25.03.2025 | 112,56 | 113,08 | 112,26 | 112,26 | 0,32% | 104,00 |
| 24.03.2025 | 111,90 | 111,90 | 111,90 | 111,90 | 1,21% | 1,00 |
| 21.03.2025 | 110,56 | 110,56 | 110,56 | 110,56 | -1,46% | - |
| 20.03.2025 | 112,20 | 112,20 | 112,20 | 112,20 | -0,73% | - |
| 19.03.2025 | 113,02 | 113,02 | 113,02 | 113,02 | 1,09% | 5,00 |
| 18.03.2025 | 111,80 | 111,80 | 111,80 | 111,80 | 1,08% | - |
| 17.03.2025 | 110,60 | 110,60 | 110,60 | 110,60 | 1,36% | - |
| 14.03.2025 | 108,28 | 109,12 | 108,28 | 109,12 | -0,76% | 100,00 |
| 13.03.2025 | 109,66 | 110,16 | 109,66 | 109,96 | -0,87% | 81,00 |
| 12.03.2025 | 110,92 | 110,92 | 110,92 | 110,92 | 0,71% | - |
| 11.03.2025 | 112,02 | 112,02 | 110,14 | 110,14 | -4,90% | 58,00 |
| 10.03.2025 | 116,22 | 116,22 | 115,82 | 115,82 | -0,31% | 54,00 |
| 07.03.2025 | 116,78 | 117,18 | 116,18 | 116,18 | -0,55% | 120,00 |
| 06.03.2025 | 116,82 | 116,82 | 116,82 | 116,82 | 0,97% | - |
| 05.03.2025 | 116,10 | 116,10 | 115,52 | 115,70 | -3,81% | 350,00 |
| 04.03.2025 | 120,28 | 120,28 | 120,28 | 120,28 | -2,07% | - |
| 03.03.2025 | 122,82 | 122,82 | 122,82 | 122,82 | 0,51% | - |
| 28.02.2025 | 122,06 | 122,20 | 122,06 | 122,20 | -1,05% | 78,00 |
| 27.02.2025 | 123,64 | 124,14 | 123,50 | 123,50 | -4,52% | 198,00 |
| 26.02.2025 | 127,80 | 129,34 | 127,80 | 129,34 | 0,00% | 13,00 |
| 25.02.2025 | 129,52 | 129,52 | 129,34 | 129,34 | -0,39% | 65,00 |
| 24.02.2025 | 129,00 | 129,84 | 129,00 | 129,84 | -0,23% | 70,00 |
| 21.02.2025 | 130,14 | 130,14 | 130,14 | 130,14 | -0,72% | - |
| 20.02.2025 | 131,08 | 131,08 | 131,08 | 131,08 | 1,57% | - |
| 19.02.2025 | 129,14 | 129,14 | 129,06 | 129,06 | -0,25% | 25,00 |
| 18.02.2025 | 128,54 | 129,38 | 128,54 | 129,38 | 0,97% | 30,00 |
| 17.02.2025 | 128,14 | 128,14 | 128,14 | 128,14 | -1,60% | - |
| 14.02.2025 | 130,22 | 130,22 | 130,22 | 130,22 | -1,63% | - |
| 13.02.2025 | 132,38 | 132,38 | 132,38 | 132,38 | -2,98% | - |
| 12.02.2025 | 136,44 | 136,44 | 136,44 | 136,44 | -1,81% | - |
| 11.02.2025 | 138,96 | 138,96 | 138,96 | 138,96 | 0,19% | - |
| 10.02.2025 | 140,60 | 140,60 | 138,70 | 138,70 | -2,08% | 140,00 |
| 07.02.2025 | 141,94 | 142,14 | 141,64 | 141,64 | -0,59% | 330,00 |
| 06.02.2025 | 142,48 | 142,48 | 142,48 | 142,48 | 1,15% | - |
| 05.02.2025 | 140,86 | 140,86 | 140,86 | 140,86 | -2,07% | - |
| 04.02.2025 | 143,84 | 143,84 | 143,84 | 143,84 | -1,40% | - |
| 03.02.2025 | 145,46 | 145,88 | 144,92 | 145,88 | 0,16% | 294,00 |
| 31.01.2025 | 145,64 | 145,64 | 145,64 | 145,64 | 3,17% | - |
| 30.01.2025 | 141,16 | 141,16 | 141,16 | 141,16 | -1,82% | - |
| 29.01.2025 | 143,78 | 143,78 | 143,78 | 143,78 | -0,10% | - |
| 28.01.2025 | 143,92 | 143,92 | 143,92 | 143,92 | 1,01% | - |
| 27.01.2025 | 143,18 | 143,18 | 142,48 | 142,48 | -1,75% | 4,00 |
| 24.01.2025 | 145,54 | 145,54 | 145,02 | 145,02 | -0,92% | 333,00 |
| 23.01.2025 | 146,36 | 146,36 | 146,36 | 146,36 | 0,10% | - |
| 22.01.2025 | 146,22 | 146,22 | 146,22 | 146,22 | 3,12% | - |
| 21.01.2025 | 141,14 | 141,80 | 141,14 | 141,80 | -0,63% | 72,00 |
| 20.01.2025 | 142,70 | 142,70 | 142,70 | 142,70 | 1,55% | - |
| 17.01.2025 | 140,52 | 140,52 | 140,52 | 140,52 | 2,00% | - |
| 16.01.2025 | 138,10 | 138,10 | 137,76 | 137,76 | -0,89% | 25,00 |
| 15.01.2025 | 139,18 | 139,18 | 139,00 | 139,00 | 0,51% | 44,00 |
| 14.01.2025 | 138,30 | 138,30 | 138,30 | 138,30 | -0,12% | - |
| 13.01.2025 | 134,02 | 138,46 | 134,02 | 138,46 | 3,48% | 200,00 |
| 10.01.2025 | 131,32 | 133,80 | 131,32 | 133,80 | 0,98% | 26,00 |
| 09.01.2025 | 132,50 | 132,50 | 132,50 | 132,50 | -0,60% | - |
| 08.01.2025 | 132,70 | 133,30 | 132,70 | 133,30 | 1,94% | 229,00 |
| 07.01.2025 | 130,76 | 130,76 | 130,76 | 130,76 | -0,40% | - |
| 06.01.2025 | 131,28 | 131,28 | 131,28 | 131,28 | 1,12% | - |
| 03.01.2025 | 129,82 | 129,82 | 129,82 | 129,82 | -0,52% | 14,00 |
| 02.01.2025 | 129,42 | 130,50 | 129,42 | 130,50 | 0,93% | 20,00 |
| 30.12.2024 | 129,30 | 129,30 | 129,30 | 129,30 | -0,25% | - |
| 27.12.2024 | 130,12 | 130,12 | 129,62 | 129,62 | 0,43% | 80,00 |
| 23.12.2024 | 129,06 | 129,06 | 129,06 | 129,06 | 0,94% | - |
| 20.12.2024 | 127,86 | 127,86 | 127,86 | 127,86 | -0,64% | - |
| 19.12.2024 | 127,94 | 128,68 | 127,94 | 128,68 | -0,89% | 30,00 |
| 18.12.2024 | 129,84 | 129,84 | 129,84 | 129,84 | -0,55% | - |