104,790€
-0,41%
Echtzeit-Aktienkurs Agilent Technologies Inc.
Bid:
Ask:
Aktienkurse zur Agilent Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 104,82 | 105,01 | 104,80 | 104,85 | -0,35% | - |
| 12.02.2026 | 108,93 | 108,99 | 102,02 | 105,22 | -3,09% | - |
| 11.02.2026 | 108,52 | 109,49 | 107,15 | 108,58 | 0,12% | - |
| 10.02.2026 | 107,05 | 109,17 | 107,04 | 108,45 | 1,33% | - |
| 09.02.2026 | 109,51 | 109,61 | 105,47 | 107,03 | -2,36% | 1.520,00 |
| 06.02.2026 | 109,79 | 111,20 | 108,91 | 109,62 | -0,29% | - |
| 05.02.2026 | 112,72 | 113,05 | 109,72 | 109,94 | -2,56% | - |
| 04.02.2026 | 111,95 | 114,21 | 111,80 | 112,83 | 1,03% | 6.600,00 |
| 03.02.2026 | 114,72 | 116,86 | 111,40 | 111,68 | -2,73% | - |
| 02.02.2026 | 111,92 | 114,94 | 111,79 | 114,81 | 1,69% | - |
| 30.01.2026 | 110,99 | 112,91 | 110,60 | 112,90 | 1,38% | - |
| 29.01.2026 | 111,64 | 112,24 | 108,68 | 111,36 | -0,62% | 15.750,00 |
| 28.01.2026 | 113,38 | 113,64 | 111,90 | 112,05 | -0,84% | - |
| 27.01.2026 | 114,12 | 114,62 | 112,42 | 113,00 | -1,02% | - |
| 26.01.2026 | 113,77 | 115,27 | 113,24 | 114,17 | 0,29% | 3.330,00 |
| 23.01.2026 | 118,09 | 118,25 | 113,54 | 113,84 | -3,44% | - |
| 22.01.2026 | 119,69 | 120,26 | 117,90 | 117,90 | -1,41% | - |
| 21.01.2026 | 115,96 | 120,17 | 115,20 | 119,59 | 3,19% | - |
| 20.01.2026 | 117,90 | 118,45 | 115,05 | 115,89 | -2,26% | - |
| 19.01.2026 | 119,13 | 119,41 | 118,45 | 118,57 | -1,51% | - |
| 16.01.2026 | 124,96 | 125,00 | 120,21 | 120,39 | -3,52% | - |
| 15.01.2026 | 125,30 | 126,55 | 124,74 | 124,78 | -0,46% | - |
| 14.01.2026 | 125,35 | 127,22 | 124,94 | 125,36 | -0,25% | - |
| 13.01.2026 | 126,84 | 128,67 | 123,07 | 125,67 | -0,95% | - |
| 12.01.2026 | 126,72 | 128,35 | 125,96 | 126,87 | -0,54% | - |
| 09.01.2026 | 125,16 | 128,98 | 125,06 | 127,56 | 1,95% | - |
| 08.01.2026 | 126,22 | 127,55 | 124,77 | 125,12 | -1,03% | 725,00 |
| 07.01.2026 | 126,24 | 127,68 | 124,55 | 126,42 | 0,11% | 2.666,00 |
| 06.01.2026 | 121,59 | 127,10 | 121,35 | 126,28 | 3,97% | 985,00 |
| 05.01.2026 | 118,20 | 121,90 | 117,83 | 121,46 | 3,60% | - |
| 02.01.2026 | 115,84 | 117,71 | 115,39 | 117,24 | 0,39% | - |
| 30.12.2025 | 117,07 | 117,27 | 116,78 | 116,78 | -0,38% | - |
| 29.12.2025 | 117,55 | 118,20 | 117,06 | 117,23 | -0,12% | - |
| 23.12.2025 | 117,57 | 117,97 | 116,93 | 117,37 | -0,53% | - |
| 22.12.2025 | 117,22 | 118,38 | 116,77 | 117,99 | 0,43% | - |
| 19.12.2025 | 116,55 | 117,93 | 116,55 | 117,49 | 0,69% | - |
| 18.12.2025 | 116,37 | 118,35 | 116,22 | 116,68 | 0,37% | - |
| 17.12.2025 | 118,85 | 119,12 | 116,07 | 116,25 | -1,55% | - |
| 16.12.2025 | 118,77 | 119,20 | 117,47 | 118,08 | -1,11% | - |
| 15.12.2025 | 120,80 | 121,82 | 118,87 | 119,40 | -0,54% | - |
| 12.12.2025 | 121,99 | 122,14 | 119,79 | 120,05 | -1,19% | - |
| 11.12.2025 | 122,27 | 122,63 | 120,96 | 121,50 | -0,97% | - |
| 10.12.2025 | 120,91 | 123,00 | 120,03 | 122,69 | 1,23% | - |
| 09.12.2025 | 122,34 | 123,60 | 120,71 | 121,20 | -1,05% | - |
| 08.12.2025 | 124,80 | 125,04 | 122,42 | 122,49 | -1,42% | - |
| 05.12.2025 | 127,28 | 127,51 | 124,26 | 124,26 | -2,26% | - |
| 04.12.2025 | 128,25 | 128,40 | 123,82 | 127,13 | -0,68% | - |
| 03.12.2025 | 128,04 | 129,87 | 127,65 | 128,00 | -0,39% | - |
| 02.12.2025 | 129,31 | 130,39 | 127,99 | 128,50 | -0,22% | - |
| 01.12.2025 | 131,66 | 132,26 | 128,49 | 128,78 | -2,63% | 120,00 |
| 28.11.2025 | 133,41 | 133,75 | 132,11 | 132,26 | -0,62% | 15,00 |
| 27.11.2025 | 133,12 | 133,36 | 133,06 | 133,08 | -0,17% | - |
| 26.11.2025 | 136,01 | 136,69 | 132,97 | 133,30 | -2,26% | - |
| 25.11.2025 | 131,15 | 138,53 | 129,30 | 136,38 | 2,96% | 70,00 |
| 24.11.2025 | 131,65 | 133,28 | 130,55 | 132,46 | 1,15% | - |
| 21.11.2025 | 126,12 | 131,50 | 125,71 | 130,96 | 3,37% | - |
| 20.11.2025 | 126,16 | 127,42 | 125,78 | 126,69 | 1,17% | - |
| 19.11.2025 | 124,10 | 125,37 | 123,62 | 125,23 | 0,32% | - |
| 18.11.2025 | 123,92 | 124,83 | 121,50 | 124,83 | -0,83% | - |
| 17.11.2025 | 126,54 | 126,99 | 125,05 | 125,87 | -0,06% | - |
| 14.11.2025 | 126,18 | 127,45 | 124,64 | 125,94 | -1,78% | - |
| 13.11.2025 | 131,13 | 131,13 | 128,15 | 128,22 | -2,27% | - |
| 12.11.2025 | 129,19 | 131,64 | 128,18 | 131,20 | 1,75% | 30,00 |
| 11.11.2025 | 126,70 | 129,26 | 126,20 | 128,94 | 1,77% | 1.006,00 |
| 10.11.2025 | 127,14 | 128,06 | 125,66 | 126,70 | 0,70% | - |
| 07.11.2025 | 128,03 | 128,12 | 125,73 | 125,82 | -1,46% | - |
| 06.11.2025 | 127,42 | 128,16 | 125,85 | 127,68 | 0,05% | - |
| 05.11.2025 | 127,31 | 128,30 | 124,45 | 127,62 | 0,20% | - |
| 04.11.2025 | 124,72 | 129,59 | 124,44 | 127,36 | 1,99% | - |
| 03.11.2025 | 126,83 | 127,36 | 123,86 | 124,88 | -1,70% | - |
| 31.10.2025 | 123,98 | 127,64 | 121,08 | 127,04 | 3,43% | - |
| 30.10.2025 | 123,26 | 125,57 | 118,75 | 122,83 | -1,32% | - |
| 29.10.2025 | 125,39 | 125,77 | 123,91 | 124,47 | -0,12% | - |
| 28.10.2025 | 125,68 | 126,78 | 118,22 | 124,62 | -1,02% | - |
| 27.10.2025 | 128,11 | 128,26 | 125,84 | 125,90 | -0,90% | - |
| 24.10.2025 | 127,30 | 128,24 | 126,88 | 127,04 | 0,27% | 76,00 |
| 23.10.2025 | 125,69 | 127,58 | 124,67 | 126,70 | 0,84% | - |
| 22.10.2025 | 125,58 | 127,43 | 124,67 | 125,65 | 0,29% | - |
| 21.10.2025 | 122,87 | 128,44 | 122,68 | 125,29 | 1,96% | - |
| 20.10.2025 | 121,96 | 124,00 | 120,64 | 122,88 | 1,15% | - |
| 17.10.2025 | 119,87 | 121,88 | 118,59 | 121,48 | 1,19% | - |
| 16.10.2025 | 119,87 | 120,49 | 119,79 | 120,05 | 0,54% | - |
| 15.10.2025 | 119,04 | 120,68 | 118,06 | 119,40 | 0,62% | - |
| 14.10.2025 | 118,81 | 120,65 | 117,69 | 118,66 | -1,00% | 200,00 |
| 13.10.2025 | 118,70 | 120,81 | 118,29 | 119,86 | 1,99% | - |
| 10.10.2025 | 121,29 | 121,52 | 117,38 | 117,52 | -3,04% | - |
| 09.10.2025 | 121,23 | 121,62 | 119,54 | 121,20 | -0,33% | 50,00 |
| 08.10.2025 | 120,75 | 122,71 | 119,51 | 121,60 | 2,25% | - |
| 07.10.2025 | 120,87 | 121,92 | 118,82 | 118,92 | -1,25% | - |
| 06.10.2025 | 120,91 | 121,92 | 119,63 | 120,42 | 0,13% | - |
| 03.10.2025 | 118,57 | 121,81 | 118,23 | 120,26 | 1,79% | - |
| 02.10.2025 | 117,99 | 120,01 | 116,79 | 118,14 | 0,83% | - |
| 01.10.2025 | 108,67 | 117,42 | 108,19 | 117,17 | 8,22% | - |
| 30.09.2025 | 105,20 | 109,11 | 104,78 | 108,27 | 3,02% | - |
| 29.09.2025 | 105,44 | 105,89 | 104,27 | 105,10 | 0,06% | - |
| 26.09.2025 | 104,44 | 105,99 | 104,38 | 105,04 | 1,04% | - |
| 25.09.2025 | 105,99 | 106,12 | 103,68 | 103,96 | -1,89% | 140,00 |
| 24.09.2025 | 106,95 | 107,43 | 105,73 | 105,96 | -0,75% | - |
| 23.09.2025 | 107,09 | 107,61 | 106,57 | 106,76 | 0,18% | - |
| 22.09.2025 | 107,45 | 107,53 | 106,30 | 106,57 | -0,94% | - |