109,590€
-0,30%
Echtzeit-Aktienkurs Agilent Technologies Inc.
Bid:
Ask:
Aktienkurse zur Agilent Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 109,79 | 110,03 | 109,58 | 109,95 | 0,03% | - |
| 05.02.2026 | 112,44 | 112,44 | 109,92 | 109,92 | -2,17% | 3,00 |
| 04.02.2026 | 111,76 | 113,16 | 111,76 | 112,36 | 0,66% | - |
| 03.02.2026 | 114,54 | 114,54 | 111,52 | 111,62 | -2,48% | - |
| 02.02.2026 | 111,74 | 114,46 | 111,74 | 114,46 | 1,76% | - |
| 30.01.2026 | 110,90 | 112,48 | 110,16 | 112,48 | 1,57% | 90,00 |
| 29.01.2026 | 111,46 | 111,46 | 109,04 | 110,74 | -0,95% | - |
| 28.01.2026 | 113,12 | 113,12 | 111,80 | 111,80 | -0,55% | 135,00 |
| 27.01.2026 | 114,02 | 114,28 | 111,88 | 112,42 | -1,61% | - |
| 26.01.2026 | 113,58 | 115,56 | 112,80 | 114,26 | 0,39% | 33,00 |
| 23.01.2026 | 117,88 | 117,88 | 113,82 | 113,82 | -3,49% | - |
| 22.01.2026 | 119,42 | 119,42 | 117,94 | 117,94 | -1,14% | - |
| 21.01.2026 | 115,82 | 119,30 | 112,40 | 119,30 | 3,15% | 89,00 |
| 20.01.2026 | 117,70 | 117,70 | 114,94 | 115,66 | -2,26% | 180,00 |
| 19.01.2026 | 119,28 | 119,28 | 118,28 | 118,34 | -1,45% | 279,00 |
| 16.01.2026 | 124,74 | 124,74 | 120,08 | 120,08 | -3,58% | - |
| 15.01.2026 | 125,06 | 125,76 | 124,54 | 124,54 | -0,78% | - |
| 14.01.2026 | 125,12 | 126,28 | 125,10 | 125,52 | 0,08% | - |
| 13.01.2026 | 126,60 | 127,72 | 124,06 | 125,42 | -0,87% | 325,00 |
| 12.01.2026 | 126,46 | 127,46 | 125,92 | 126,52 | -0,80% | 30,00 |
| 09.01.2026 | 124,90 | 128,14 | 124,90 | 127,54 | 1,89% | - |
| 08.01.2026 | 125,98 | 125,98 | 125,18 | 125,18 | -0,97% | - |
| 07.01.2026 | 126,06 | 126,40 | 124,36 | 126,40 | 0,02% | 130,00 |
| 06.01.2026 | 121,32 | 126,38 | 121,32 | 126,38 | 4,10% | - |
| 05.01.2026 | 118,00 | 121,40 | 118,00 | 121,40 | 3,58% | 232,00 |
| 02.01.2026 | 115,64 | 117,20 | 115,44 | 117,20 | 0,33% | 14,00 |
| 30.12.2025 | 116,82 | 116,82 | 116,82 | 116,82 | -0,09% | - |
| 29.12.2025 | 117,34 | 117,34 | 116,92 | 116,92 | -0,17% | 19,00 |
| 23.12.2025 | 117,36 | 117,44 | 116,74 | 117,12 | -0,32% | - |
| 22.12.2025 | 117,06 | 117,98 | 116,44 | 117,50 | 0,79% | 100,00 |
| 19.12.2025 | 116,40 | 117,64 | 116,24 | 116,58 | -0,07% | 105,00 |
| 18.12.2025 | 116,04 | 117,34 | 116,04 | 116,66 | 0,55% | 25,00 |
| 17.12.2025 | 118,76 | 118,76 | 116,02 | 116,02 | -1,76% | - |
| 16.12.2025 | 118,54 | 118,54 | 117,22 | 118,10 | -0,99% | 240,00 |
| 15.12.2025 | 120,22 | 120,22 | 118,70 | 119,28 | 0,76% | 11,00 |
| 12.12.2025 | 121,76 | 121,78 | 118,38 | 118,38 | -2,41% | 19,00 |
| 11.12.2025 | 122,00 | 122,00 | 120,78 | 121,30 | -1,04% | - |
| 10.12.2025 | 120,70 | 122,58 | 120,70 | 122,58 | 1,49% | 80,00 |
| 09.12.2025 | 122,14 | 123,30 | 120,78 | 120,78 | -1,02% | 88,00 |
| 08.12.2025 | 124,62 | 124,68 | 122,00 | 122,02 | -2,05% | 36,00 |
| 05.12.2025 | 127,06 | 127,06 | 124,58 | 124,58 | -1,44% | - |
| 04.12.2025 | 128,00 | 128,00 | 125,66 | 126,40 | -0,92% | 88,00 |
| 03.12.2025 | 127,84 | 129,18 | 127,58 | 127,58 | -0,51% | - |
| 02.12.2025 | 129,10 | 129,82 | 128,24 | 128,24 | -0,62% | - |
| 01.12.2025 | 131,30 | 131,58 | 128,88 | 129,04 | -2,18% | 150,00 |
| 28.11.2025 | 133,18 | 133,18 | 131,92 | 131,92 | -0,69% | - |
| 27.11.2025 | 133,38 | 133,38 | 132,84 | 132,84 | -0,08% | 4,00 |
| 26.11.2025 | 135,80 | 135,88 | 132,86 | 132,94 | -2,57% | 242,00 |
| 25.11.2025 | 130,90 | 137,98 | 130,88 | 136,44 | 2,57% | 199,00 |
| 24.11.2025 | 131,38 | 133,02 | 130,98 | 133,02 | 1,09% | - |
| 21.11.2025 | 125,86 | 131,58 | 125,86 | 131,58 | 4,63% | 134,00 |
| 20.11.2025 | 125,92 | 127,20 | 124,78 | 125,76 | 0,11% | 5,00 |
| 19.11.2025 | 123,96 | 125,62 | 123,96 | 125,62 | 1,13% | 40,00 |
| 18.11.2025 | 123,76 | 125,06 | 123,30 | 124,22 | -0,45% | 82,00 |
| 17.11.2025 | 127,00 | 127,00 | 124,50 | 124,78 | -1,33% | 34,00 |
| 14.11.2025 | 125,86 | 126,84 | 125,00 | 126,46 | 0,24% | - |
| 13.11.2025 | 132,00 | 132,00 | 126,16 | 126,16 | -3,96% | 17,00 |
| 12.11.2025 | 128,96 | 131,50 | 128,96 | 131,36 | 1,73% | 35,00 |
| 11.11.2025 | 126,46 | 129,12 | 126,46 | 129,12 | 1,88% | 14,00 |
| 10.11.2025 | 126,92 | 128,20 | 125,96 | 126,74 | 0,17% | 200,00 |
| 07.11.2025 | 127,80 | 127,80 | 125,04 | 126,52 | -1,11% | - |
| 06.11.2025 | 127,20 | 127,94 | 126,06 | 127,94 | 0,13% | - |
| 05.11.2025 | 127,08 | 127,92 | 125,50 | 127,78 | 0,00% | - |
| 04.11.2025 | 124,44 | 129,28 | 124,44 | 127,78 | 1,96% | - |
| 03.11.2025 | 126,56 | 126,94 | 124,80 | 125,32 | -1,18% | 15,00 |
| 31.10.2025 | 123,70 | 126,82 | 123,70 | 126,82 | 2,52% | 96,00 |
| 30.10.2025 | 122,92 | 125,46 | 122,92 | 123,70 | 0,41% | - |
| 29.10.2025 | 125,08 | 125,12 | 123,20 | 123,20 | -1,31% | 11,00 |
| 28.10.2025 | 125,34 | 126,04 | 124,84 | 124,84 | -0,56% | 5,00 |
| 27.10.2025 | 127,98 | 127,98 | 125,54 | 125,54 | -1,51% | - |
| 24.10.2025 | 127,10 | 127,88 | 127,10 | 127,46 | 0,27% | - |
| 23.10.2025 | 125,46 | 127,12 | 125,46 | 127,12 | 0,89% | - |
| 22.10.2025 | 125,38 | 126,06 | 125,18 | 126,00 | 0,02% | - |
| 21.10.2025 | 122,62 | 126,56 | 122,62 | 125,98 | 2,57% | 1.340,00 |
| 20.10.2025 | 121,74 | 123,78 | 121,74 | 122,82 | 1,00% | 15,00 |
| 17.10.2025 | 119,64 | 121,80 | 119,64 | 121,60 | 0,60% | 120,00 |
| 16.10.2025 | 119,66 | 122,32 | 119,66 | 120,88 | 1,48% | - |
| 15.10.2025 | 118,84 | 119,72 | 118,44 | 119,12 | 0,13% | 405,00 |
| 14.10.2025 | 118,56 | 120,12 | 118,02 | 118,96 | -0,28% | - |
| 13.10.2025 | 118,52 | 120,50 | 118,28 | 119,30 | 1,36% | - |
| 10.10.2025 | 121,08 | 121,08 | 117,70 | 117,70 | -2,82% | - |
| 09.10.2025 | 121,04 | 121,12 | 120,08 | 121,12 | -0,26% | - |
| 08.10.2025 | 121,14 | 122,36 | 119,46 | 121,44 | 1,91% | - |
| 07.10.2025 | 120,78 | 121,32 | 119,02 | 119,16 | -1,49% | - |
| 06.10.2025 | 120,72 | 122,02 | 120,14 | 120,96 | 0,65% | 8,00 |
| 03.10.2025 | 118,36 | 120,88 | 118,28 | 120,18 | 1,64% | - |
| 02.10.2025 | 117,78 | 119,04 | 117,52 | 118,24 | 0,25% | - |
| 01.10.2025 | 108,56 | 117,94 | 108,56 | 117,94 | 12,32% | - |
| 30.09.2025 | 105,00 | 105,00 | 105,00 | 105,00 | -0,36% | - |
| 29.09.2025 | 105,38 | 105,38 | 105,38 | 105,38 | 1,00% | - |
| 26.09.2025 | 104,34 | 104,34 | 104,34 | 104,34 | -1,34% | - |
| 25.09.2025 | 105,76 | 105,76 | 105,76 | 105,76 | -0,94% | - |
| 24.09.2025 | 106,76 | 106,76 | 106,76 | 106,76 | -0,15% | - |
| 23.09.2025 | 106,92 | 106,92 | 106,92 | 106,92 | -0,30% | - |
| 22.09.2025 | 107,24 | 107,24 | 107,24 | 107,24 | -0,83% | - |
| 19.09.2025 | 108,14 | 108,14 | 108,14 | 108,14 | 0,54% | - |
| 18.09.2025 | 107,56 | 107,56 | 107,56 | 107,56 | 0,67% | - |
| 17.09.2025 | 106,84 | 106,84 | 106,84 | 106,84 | 0,45% | - |
| 16.09.2025 | 106,36 | 106,36 | 106,36 | 106,36 | 1,26% | - |
| 15.09.2025 | 105,04 | 105,04 | 105,04 | 105,04 | -2,60% | - |