126,960€
4,61%
Echtzeit-Aktienkurs Agilent Technologies Inc.
Bid:
Ask:
Aktienkurse zur Agilent Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 126,20 | 127,64 | 125,34 | 126,96 | 1,10% | 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 |
| 06.11.2024 | 132,78 | 134,98 | 132,78 | 134,98 | 5,47% | 50,00 |
| 05.11.2024 | 127,98 | 127,98 | 127,98 | 127,98 | 2,32% | - |
| 04.11.2024 | 125,08 | 125,08 | 125,08 | 125,08 | 4,88% | - |
| 01.11.2024 | 119,26 | 119,26 | 119,26 | 119,26 | 0,00% | - |
| 31.10.2024 | 120,14 | 120,14 | 119,26 | 119,26 | -0,85% | 510,00 |
| 30.10.2024 | 120,70 | 120,70 | 120,28 | 120,28 | -0,76% | 40,00 |
| 29.10.2024 | 121,20 | 121,20 | 121,20 | 121,20 | 0,41% | - |
| 28.10.2024 | 120,70 | 120,70 | 120,70 | 120,70 | 0,22% | - |
| 25.10.2024 | 120,44 | 120,44 | 120,44 | 120,44 | -1,79% | - |
| 24.10.2024 | 122,64 | 122,64 | 122,64 | 122,64 | -0,02% | - |
| 23.10.2024 | 122,66 | 122,66 | 122,66 | 122,66 | -2,06% | - |
| 22.10.2024 | 125,64 | 125,64 | 125,24 | 125,24 | -1,77% | 100,00 |
| 21.10.2024 | 127,42 | 127,50 | 127,42 | 127,50 | 1,03% | 20,00 |
| 18.10.2024 | 126,20 | 126,20 | 126,20 | 126,20 | -1,02% | - |
| 17.10.2024 | 127,50 | 127,50 | 127,50 | 127,50 | -0,78% | - |
| 16.10.2024 | 132,26 | 132,26 | 128,50 | 128,50 | -2,73% | 100,00 |
| 15.10.2024 | 132,10 | 132,10 | 132,10 | 132,10 | 0,84% | - |
| 14.10.2024 | 131,00 | 131,00 | 131,00 | 131,00 | 0,80% | - |
| 11.10.2024 | 129,96 | 129,96 | 129,96 | 129,96 | -1,34% | - |
| 10.10.2024 | 131,72 | 131,72 | 131,72 | 131,72 | 0,47% | - |
| 09.10.2024 | 131,10 | 131,10 | 131,10 | 131,10 | 0,51% | - |
| 08.10.2024 | 130,44 | 130,44 | 130,44 | 130,44 | -0,87% | - |
| 07.10.2024 | 131,58 | 131,58 | 131,58 | 131,58 | -0,57% | - |
| 04.10.2024 | 132,34 | 132,34 | 132,34 | 132,34 | 0,14% | - |
| 03.10.2024 | 132,16 | 132,16 | 132,16 | 132,16 | 0,49% | - |
| 02.10.2024 | 131,52 | 131,52 | 131,52 | 131,52 | -0,96% | - |
| 01.10.2024 | 133,48 | 133,48 | 132,80 | 132,80 | 0,53% | 44,00 |
| 30.09.2024 | 132,10 | 132,10 | 132,10 | 132,10 | -1,42% | - |
| 27.09.2024 | 131,06 | 134,00 | 131,06 | 134,00 | 6,13% | 100,00 |
| 26.09.2024 | 125,04 | 126,26 | 125,04 | 126,26 | 0,27% | 50,00 |
| 25.09.2024 | 125,92 | 125,92 | 125,92 | 125,92 | 0,56% | - |
| 24.09.2024 | 125,22 | 125,22 | 125,22 | 125,22 | 0,10% | - |
| 23.09.2024 | 125,10 | 125,10 | 125,10 | 125,10 | -0,87% | - |
| 20.09.2024 | 126,60 | 126,78 | 126,20 | 126,20 | 0,81% | 250,00 |
| 19.09.2024 | 125,10 | 125,18 | 125,10 | 125,18 | 0,92% | 30,00 |
| 18.09.2024 | 124,04 | 124,04 | 124,04 | 124,04 | 0,23% | - |
| 17.09.2024 | 123,76 | 123,76 | 123,76 | 123,76 | 0,49% | - |
| 16.09.2024 | 123,16 | 123,16 | 123,16 | 123,16 | 0,47% | - |
| 13.09.2024 | 122,58 | 122,58 | 122,58 | 122,58 | -2,44% | - |
| 12.09.2024 | 125,64 | 125,64 | 125,64 | 125,64 | 1,32% | - |
| 11.09.2024 | 124,00 | 124,00 | 124,00 | 124,00 | -0,31% | - |
| 10.09.2024 | 124,38 | 124,38 | 124,38 | 124,38 | 0,52% | - |
| 09.09.2024 | 123,74 | 123,74 | 123,74 | 123,74 | -0,11% | - |
| 06.09.2024 | 123,88 | 123,88 | 123,88 | 123,88 | 0,44% | - |
| 05.09.2024 | 124,08 | 124,08 | 123,34 | 123,34 | -1,11% | 20,00 |
| 04.09.2024 | 124,72 | 124,72 | 124,72 | 124,72 | -2,99% | - |
| 03.09.2024 | 128,56 | 128,56 | 128,56 | 128,56 | -0,11% | 5,00 |
| 02.09.2024 | 128,70 | 128,70 | 128,70 | 128,70 | 0,28% | - |
| 30.08.2024 | 128,34 | 128,34 | 128,34 | 128,34 | 1,45% | - |
| 29.08.2024 | 126,50 | 126,50 | 126,50 | 126,50 | 0,22% | - |
| 28.08.2024 | 126,22 | 126,22 | 126,22 | 126,22 | 0,81% | - |
| 27.08.2024 | 125,28 | 125,28 | 125,20 | 125,20 | -0,21% | 100,00 |
| 26.08.2024 | 125,46 | 125,46 | 125,46 | 125,46 | -0,27% | - |
| 23.08.2024 | 125,80 | 125,80 | 125,80 | 125,80 | -1,26% | - |
| 22.08.2024 | 127,40 | 127,40 | 127,40 | 127,40 | 1,63% | - |
| 21.08.2024 | 125,36 | 125,36 | 125,36 | 125,36 | -0,81% | - |
| 20.08.2024 | 126,38 | 126,38 | 126,38 | 126,38 | 0,59% | - |
| 19.08.2024 | 126,14 | 126,14 | 125,64 | 125,64 | -1,16% | 4,00 |
| 16.08.2024 | 127,12 | 127,12 | 127,12 | 127,12 | 3,08% | - |
| 15.08.2024 | 123,32 | 123,32 | 123,32 | 123,32 | -1,04% | - |
| 14.08.2024 | 124,62 | 124,62 | 124,62 | 124,62 | 0,73% | - |
| 13.08.2024 | 123,72 | 123,72 | 123,72 | 123,72 | 0,62% | - |
| 12.08.2024 | 124,78 | 124,78 | 122,96 | 122,96 | -1,41% | 28,00 |
| 09.08.2024 | 124,72 | 124,72 | 124,72 | 124,72 | 2,43% | - |
| 08.08.2024 | 121,76 | 121,76 | 121,76 | 121,76 | -2,59% | - |
| 07.08.2024 | 125,00 | 125,00 | 125,00 | 125,00 | 1,20% | - |
| 06.08.2024 | 123,52 | 123,52 | 123,52 | 123,52 | -1,56% | - |
| 05.08.2024 | 125,34 | 125,48 | 125,34 | 125,48 | -4,23% | 12,00 |
| 02.08.2024 | 131,02 | 131,02 | 131,02 | 131,02 | 0,58% | - |
| 01.08.2024 | 130,26 | 130,26 | 130,26 | 130,26 | 1,29% | - |
| 31.07.2024 | 128,60 | 128,60 | 128,60 | 128,60 | 1,68% | - |
| 30.07.2024 | 126,48 | 126,48 | 126,48 | 126,48 | 0,06% | - |
| 29.07.2024 | 126,40 | 126,40 | 126,40 | 126,40 | 1,74% | - |
| 26.07.2024 | 124,24 | 124,24 | 124,24 | 124,24 | 0,78% | - |
| 25.07.2024 | 123,28 | 123,28 | 123,28 | 123,28 | 3,08% | - |
| 24.07.2024 | 119,60 | 119,60 | 119,60 | 119,60 | -1,79% | - |
| 23.07.2024 | 121,78 | 121,78 | 121,78 | 121,78 | 0,93% | - |
| 22.07.2024 | 120,66 | 120,66 | 120,66 | 120,66 | -0,10% | - |
| 19.07.2024 | 120,78 | 120,78 | 120,78 | 120,78 | -1,10% | - |
| 18.07.2024 | 121,80 | 122,12 | 121,80 | 122,12 | -1,56% | 85,00 |
| 17.07.2024 | 124,06 | 124,06 | 124,06 | 124,06 | 2,33% | - |
| 16.07.2024 | 119,84 | 121,24 | 119,84 | 121,24 | 0,07% | 25,00 |
| 15.07.2024 | 121,16 | 121,16 | 121,16 | 121,16 | 0,92% | - |
| 12.07.2024 | 120,06 | 120,06 | 120,06 | 120,06 | 2,84% | - |
| 11.07.2024 | 116,74 | 116,74 | 116,74 | 116,74 | 1,18% | - |
| 10.07.2024 | 115,38 | 115,38 | 115,38 | 115,38 | -0,57% | - |
| 09.07.2024 | 116,04 | 116,04 | 116,04 | 116,04 | -0,07% | - |
| 08.07.2024 | 116,00 | 116,12 | 116,00 | 116,12 | -0,05% | 15,00 |