105,380€
-3,05%
Echtzeit-Aktienkurs Agilent Technologies Inc.
Bid:
Ask:
Aktienkurse zur Agilent Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 105,53 | 105,71 | 105,35 | 105,36 | -3,07% | - |
| 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% | - |
| 17.12.2024 | 130,56 | 130,56 | 130,56 | 130,56 | -1,09% | - |
| 16.12.2024 | 132,04 | 132,70 | 132,00 | 132,00 | 0,03% | 132,00 |
| 13.12.2024 | 134,96 | 134,96 | 131,96 | 131,96 | -1,61% | 85,00 |
| 12.12.2024 | 133,60 | 134,12 | 133,60 | 134,12 | -0,93% | 75,00 |
| 11.12.2024 | 134,78 | 135,38 | 134,78 | 135,38 | -0,04% | 50,00 |
| 10.12.2024 | 136,10 | 136,10 | 135,44 | 135,44 | -0,03% | 20,00 |
| 09.12.2024 | 132,92 | 135,48 | 132,76 | 135,48 | 3,74% | 287,00 |
| 06.12.2024 | 130,08 | 130,60 | 130,08 | 130,60 | -1,69% | 50,00 |
| 05.12.2024 | 132,82 | 132,84 | 132,82 | 132,84 | -0,49% | 50,00 |
| 04.12.2024 | 132,48 | 133,50 | 132,48 | 133,50 | 0,80% | 100,00 |
| 03.12.2024 | 132,72 | 132,72 | 132,44 | 132,44 | 1,25% | 20,00 |
| 02.12.2024 | 130,80 | 130,80 | 130,80 | 130,80 | 1,66% | - |
| 29.11.2024 | 128,66 | 128,66 | 128,66 | 128,66 | -1,46% | - |
| 28.11.2024 | 130,56 | 130,56 | 130,56 | 130,56 | 1,57% | - |
| 27.11.2024 | 127,70 | 128,54 | 127,70 | 128,54 | 1,10% | 10,00 |
| 26.11.2024 | 127,20 | 127,20 | 127,14 | 127,14 | -0,66% | 50,00 |
| 25.11.2024 | 128,00 | 128,00 | 127,98 | 127,98 | 1,65% | 20,00 |
| 22.11.2024 | 125,78 | 125,90 | 125,68 | 125,90 | 0,25% | 550,00 |
| 21.11.2024 | 121,86 | 126,02 | 121,00 | 125,58 | 5,99% | 3,00 |
| 20.11.2024 | 118,48 | 118,48 | 118,48 | 118,48 | -0,90% | - |
| 19.11.2024 | 119,56 | 119,56 | 119,56 | 119,56 | -0,53% | - |
| 18.11.2024 | 122,00 | 122,00 | 120,20 | 120,20 | -1,77% | 140,00 |
| 15.11.2024 | 122,36 | 122,36 | 122,36 | 122,36 | -3,38% | 75,00 |
| 14.11.2024 | 126,64 | 126,64 | 126,64 | 126,64 | 1,28% | - |
| 13.11.2024 | 125,04 | 125,04 | 125,04 | 125,04 | -0,18% | - |
| 12.11.2024 | 125,26 | 125,26 | 125,26 | 125,26 | -1,63% | - |
| 11.11.2024 | 127,20 | 127,96 | 126,00 | 127,34 | -1,36% | 230,00 |
| 08.11.2024 | 129,08 | 129,14 | 128,80 | 129,10 | 0,23% | 150,00 |
| 07.11.2024 | 127,78 | 128,80 | 127,78 | 128,80 | -4,58% | 50,00 |