92,630€
-1,04%
Echtzeit-Aktienkurs Agilent Technologies Inc.
Bid:
Ask:
Aktienkurse zur Agilent Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 94,46 | 94,62 | 92,27 | 92,93 | -1,10% | - |
| 24.04.2025 | 92,18 | 94,02 | 90,87 | 93,96 | 1,36% | - |
| 23.04.2025 | 91,50 | 96,53 | 90,50 | 92,69 | 2,95% | - |
| 22.04.2025 | 87,55 | 90,72 | 87,50 | 90,03 | -0,06% | 424,00 |
| 17.04.2025 | 91,15 | 91,37 | 89,09 | 90,08 | -0,16% | - |
| 16.04.2025 | 89,92 | 92,33 | 89,31 | 90,23 | -1,28% | 46,00 |
| 15.04.2025 | 92,50 | 93,19 | 91,03 | 91,40 | -1,31% | 40,00 |
| 14.04.2025 | 90,51 | 93,40 | 90,37 | 92,61 | 2,32% | - |
| 11.04.2025 | 89,41 | 91,25 | 86,65 | 90,51 | 1,54% | - |
| 10.04.2025 | 97,51 | 97,80 | 86,44 | 89,14 | -8,90% | 45,00 |
| 09.04.2025 | 88,04 | 97,95 | 87,20 | 97,85 | 7,92% | - |
| 08.04.2025 | 95,97 | 98,16 | 88,97 | 90,67 | -4,49% | - |
| 07.04.2025 | 90,86 | 97,26 | 89,03 | 94,93 | 0,87% | - |
| 04.04.2025 | 98,70 | 99,14 | 93,85 | 94,11 | -5,38% | - |
| 03.04.2025 | 102,97 | 103,85 | 99,03 | 99,47 | -6,93% | - |
| 02.04.2025 | 105,52 | 107,06 | 104,16 | 106,87 | 1,15% | - |
| 01.04.2025 | 107,73 | 108,39 | 105,07 | 105,65 | -2,28% | - |
| 31.03.2025 | 107,61 | 108,85 | 105,27 | 108,11 | 0,51% | - |
| 28.03.2025 | 110,16 | 110,74 | 106,39 | 107,56 | -2,17% | - |
| 27.03.2025 | 111,46 | 111,63 | 109,86 | 109,95 | -1,11% | - |
| 26.03.2025 | 111,58 | 112,36 | 110,79 | 111,18 | -0,64% | 50,00 |
| 25.03.2025 | 112,87 | 113,91 | 110,95 | 111,90 | -0,75% | - |
| 24.03.2025 | 112,16 | 114,81 | 112,04 | 112,74 | 0,97% | 42,00 |
| 21.03.2025 | 111,00 | 111,70 | 109,03 | 111,66 | 0,35% | - |
| 20.03.2025 | 112,48 | 112,95 | 110,37 | 111,27 | 0,25% | - |
| 19.03.2025 | 112,73 | 113,22 | 110,61 | 110,99 | 0,59% | - |
| 18.03.2025 | 112,02 | 112,82 | 110,30 | 110,34 | -1,07% | - |
| 17.03.2025 | 111,06 | 113,07 | 110,28 | 111,53 | 0,53% | - |
| 14.03.2025 | 108,64 | 112,12 | 107,69 | 110,94 | 4,55% | 1.600,00 |
| 13.03.2025 | 110,14 | 110,82 | 106,09 | 106,11 | -3,12% | - |
| 12.03.2025 | 111,20 | 113,48 | 109,18 | 109,53 | -1,29% | - |
| 11.03.2025 | 112,35 | 112,74 | 109,20 | 110,96 | 0,38% | - |
| 10.03.2025 | 116,53 | 116,68 | 108,01 | 110,54 | -5,33% | - |
| 07.03.2025 | 116,92 | 118,10 | 114,56 | 116,76 | -0,44% | - |
| 06.03.2025 | 117,11 | 119,40 | 115,56 | 117,28 | 0,04% | - |
| 05.03.2025 | 116,32 | 117,89 | 114,00 | 117,23 | 1,03% | 1.116,00 |
| 04.03.2025 | 120,69 | 120,69 | 115,56 | 116,03 | -3,68% | 100,00 |
| 03.03.2025 | 123,00 | 123,40 | 119,84 | 120,46 | -2,26% | - |
| 28.02.2025 | 122,29 | 124,56 | 121,36 | 123,25 | 0,91% | - |
| 27.02.2025 | 123,83 | 125,50 | 120,95 | 122,14 | -4,76% | - |
| 26.02.2025 | 128,15 | 129,99 | 127,15 | 128,24 | 0,54% | - |
| 25.02.2025 | 129,22 | 129,74 | 126,83 | 127,55 | -1,33% | - |
| 24.02.2025 | 129,42 | 130,76 | 128,96 | 129,27 | -0,12% | - |
| 21.02.2025 | 130,37 | 131,19 | 129,24 | 129,43 | -0,59% | - |
| 20.02.2025 | 131,31 | 132,43 | 129,87 | 130,20 | -1,06% | - |
| 19.02.2025 | 129,40 | 131,96 | 128,65 | 131,59 | 1,70% | - |
| 18.02.2025 | 128,88 | 130,22 | 128,06 | 129,39 | 0,60% | - |
| 17.02.2025 | 128,51 | 128,71 | 128,35 | 128,62 | 0,21% | 1.000,00 |
| 14.02.2025 | 130,63 | 130,66 | 128,03 | 128,35 | -1,60% | 7,00 |
| 13.02.2025 | 132,60 | 133,36 | 130,23 | 130,44 | -1,84% | - |
| 12.02.2025 | 136,81 | 137,28 | 131,92 | 132,88 | -2,84% | - |
| 11.02.2025 | 139,09 | 139,39 | 136,33 | 136,76 | -1,91% | - |
| 10.02.2025 | 141,60 | 142,65 | 137,54 | 139,42 | -0,84% | - |
| 07.02.2025 | 142,21 | 143,75 | 139,84 | 140,60 | -1,10% | - |
| 06.02.2025 | 142,50 | 143,39 | 140,86 | 142,16 | -0,05% | 320,00 |
| 05.02.2025 | 141,19 | 142,75 | 140,67 | 142,23 | 0,46% | - |
| 04.02.2025 | 144,10 | 144,16 | 140,78 | 141,58 | -1,96% | - |
| 03.02.2025 | 145,76 | 146,83 | 144,09 | 144,41 | -1,13% | 30,00 |
| 31.01.2025 | 145,98 | 147,63 | 145,28 | 146,06 | 0,41% | - |
| 30.01.2025 | 141,44 | 146,10 | 141,15 | 145,47 | 2,91% | 22,00 |
| 29.01.2025 | 143,99 | 144,58 | 140,75 | 141,36 | -1,88% | - |
| 28.01.2025 | 144,15 | 147,16 | 143,96 | 144,07 | 0,10% | - |
| 27.01.2025 | 143,66 | 144,80 | 141,57 | 143,92 | -0,26% | - |
| 24.01.2025 | 145,72 | 145,88 | 143,81 | 144,30 | -1,37% | - |
| 23.01.2025 | 146,55 | 147,00 | 142,63 | 146,31 | -0,16% | - |
| 22.01.2025 | 146,58 | 147,56 | 145,61 | 146,54 | 0,04% | - |
| 21.01.2025 | 140,55 | 146,77 | 140,55 | 146,48 | 3,89% | - |
| 20.01.2025 | 143,10 | 143,23 | 140,81 | 140,99 | -1,74% | - |
| 17.01.2025 | 140,82 | 144,49 | 140,77 | 143,48 | 2,14% | - |
| 16.01.2025 | 138,39 | 140,81 | 136,78 | 140,48 | 1,66% | - |
| 15.01.2025 | 139,40 | 141,85 | 134,71 | 138,18 | -0,77% | - |
| 14.01.2025 | 138,62 | 141,46 | 136,29 | 139,25 | 0,20% | - |
| 13.01.2025 | 134,29 | 140,10 | 133,89 | 138,97 | 3,52% | - |
| 10.01.2025 | 131,66 | 136,34 | 131,21 | 134,24 | 2,08% | - |
| 09.01.2025 | 132,80 | 133,07 | 131,50 | 131,50 | -0,96% | - |
| 08.01.2025 | 132,97 | 133,80 | 131,80 | 132,78 | -0,08% | - |
| 07.01.2025 | 131,11 | 135,17 | 130,73 | 132,88 | 1,20% | - |
| 06.01.2025 | 131,56 | 133,13 | 130,18 | 131,30 | -0,30% | - |
| 03.01.2025 | 129,97 | 132,04 | 128,90 | 131,69 | 1,29% | - |
| 02.01.2025 | 129,63 | 131,39 | 129,47 | 130,01 | 1,07% | - |
| 30.12.2024 | 129,55 | 129,91 | 128,59 | 128,63 | -1,05% | - |
| 27.12.2024 | 130,39 | 130,74 | 129,30 | 129,99 | 0,46% | - |
| 23.12.2024 | 129,28 | 129,56 | 128,12 | 129,39 | 0,39% | - |
| 20.12.2024 | 128,37 | 129,90 | 127,21 | 128,89 | 0,33% | - |
| 19.12.2024 | 128,17 | 129,49 | 126,73 | 128,46 | 0,08% | - |
| 18.12.2024 | 130,07 | 131,34 | 128,30 | 128,36 | -1,38% | - |
| 17.12.2024 | 130,79 | 132,67 | 129,81 | 130,15 | -0,65% | 440,00 |
| 16.12.2024 | 132,29 | 132,76 | 130,37 | 131,00 | -1,08% | 418,00 |
| 13.12.2024 | 134,67 | 134,83 | 130,91 | 132,43 | -1,62% | - |
| 12.12.2024 | 134,03 | 135,23 | 133,40 | 134,61 | -0,01% | - |
| 11.12.2024 | 134,92 | 136,58 | 134,56 | 134,63 | -0,17% | - |
| 10.12.2024 | 136,36 | 137,40 | 134,67 | 134,86 | -1,20% | - |
| 09.12.2024 | 133,17 | 137,21 | 132,48 | 136,50 | 2,56% | - |
| 06.12.2024 | 130,29 | 134,07 | 129,89 | 133,09 | 2,16% | 50,00 |
| 05.12.2024 | 133,35 | 133,35 | 130,18 | 130,28 | -2,30% | - |
| 04.12.2024 | 132,77 | 135,17 | 131,34 | 133,35 | 0,60% | - |
| 03.12.2024 | 132,97 | 133,00 | 130,05 | 132,55 | -0,34% | - |
| 02.12.2024 | 130,95 | 133,23 | 130,91 | 133,00 | 2,39% | - |
| 29.11.2024 | 129,45 | 131,91 | 126,84 | 129,89 | 0,12% | - |
| 28.11.2024 | 131,11 | 131,27 | 129,73 | 129,73 | -0,77% | - |