145,650$
-1,25%
Echtzeit-Aktienkurs Agilent Technologies Inc.
Bid:
Ask:
Aktienkurse zur Agilent Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 145,79 | 148,01 | 145,10 | 147,49 | 0,49% | 1.285.960,00 |
| 05.11.2025 | 144,25 | 147,49 | 142,46 | 146,77 | 0,47% | 1.664.689,00 |
| 04.11.2025 | 143,80 | 148,71 | 143,50 | 146,08 | 0,96% | 2.176.781,00 |
| 03.11.2025 | 145,58 | 145,58 | 142,53 | 144,69 | -1,14% | 1.785.846,00 |
| 31.10.2025 | 142,78 | 146,99 | 142,60 | 146,36 | 2,09% | 1.487.227,00 |
| 30.10.2025 | 142,93 | 145,27 | 142,21 | 143,36 | 0,11% | 1.519.645,00 |
| 29.10.2025 | 145,52 | 146,05 | 142,87 | 143,20 | -1,82% | 1.902.524,00 |
| 28.10.2025 | 145,74 | 147,27 | 144,63 | 145,85 | -0,50% | 1.470.066,00 |
| 27.10.2025 | 148,28 | 148,65 | 146,52 | 146,59 | -0,97% | 1.187.952,00 |
| 24.10.2025 | 148,12 | 149,12 | 147,52 | 148,03 | 0,34% | 1.135.521,00 |
| 23.10.2025 | 145,59 | 147,75 | 145,59 | 147,52 | 1,13% | 1.210.044,00 |
| 22.10.2025 | 145,28 | 147,74 | 144,46 | 145,87 | 0,13% | 1.495.380,00 |
| 21.10.2025 | 145,30 | 149,50 | 144,27 | 145,68 | 1,87% | 1.658.454,00 |
| 20.10.2025 | 143,00 | 144,63 | 142,27 | 143,00 | 0,75% | 1.580.463,00 |
| 17.10.2025 | 140,60 | 142,08 | 140,30 | 141,93 | 0,59% | - |
| 16.10.2025 | 140,86 | 143,33 | 140,26 | 141,10 | 1,04% | 2.130.714,00 |
| 15.10.2025 | 138,68 | 140,22 | 137,35 | 139,65 | 1,17% | 1.692.458,00 |
| 14.10.2025 | 136,27 | 139,92 | 135,54 | 138,04 | -0,14% | 1.142.071,00 |
| 13.10.2025 | 137,85 | 139,84 | 136,76 | 138,23 | 1,18% | 1.481.472,00 |
| 10.10.2025 | 139,66 | 140,58 | 136,29 | 136,62 | -2,49% | 1.968.156,00 |
| 09.10.2025 | 140,28 | 140,94 | 138,48 | 140,11 | -0,50% | 1.149.998,00 |
| 08.10.2025 | 140,36 | 142,44 | 138,97 | 140,81 | 1,62% | 1.698.819,00 |
| 07.10.2025 | 141,86 | 142,27 | 138,44 | 138,56 | -2,15% | 1.444.593,00 |
| 06.10.2025 | 141,51 | 141,94 | 139,90 | 141,61 | -0,02% | 1.538.402,00 |
| 03.10.2025 | 139,00 | 143,09 | 138,86 | 141,64 | 2,12% | 2.345.960,00 |
| 02.10.2025 | 137,55 | 140,64 | 136,90 | 138,70 | 0,09% | 2.228.754,00 |
| 01.10.2025 | 128,34 | 138,98 | 128,19 | 138,58 | 7,97% | 4.333.406,00 |
| 30.09.2025 | 123,42 | 128,39 | 123,01 | 128,35 | 3,72% | 2.417.880,00 |
| 29.09.2025 | 123,76 | 124,23 | 122,57 | 123,75 | 0,29% | 1.486.050,00 |
| 26.09.2025 | 122,05 | 124,05 | 121,55 | 123,39 | 1,23% | 1.167.127,00 |
| 25.09.2025 | 123,66 | 123,66 | 120,78 | 121,89 | -2,00% | 1.411.798,00 |
| 24.09.2025 | 125,17 | 125,96 | 124,08 | 124,38 | -1,24% | 1.239.935,00 |
| 23.09.2025 | 126,17 | 126,99 | 125,90 | 125,94 | -0,31% | 1.281.537,00 |
| 22.09.2025 | 125,50 | 126,62 | 125,17 | 126,33 | 0,01% | 976.668,00 |
| 19.09.2025 | 128,28 | 128,55 | 126,02 | 126,32 | -1,02% | 2.844.313,00 |
| 18.09.2025 | 127,76 | 128,54 | 126,76 | 127,62 | 0,71% | 1.513.336,00 |
| 17.09.2025 | 127,72 | 130,08 | 126,38 | 126,72 | -0,37% | 1.921.728,00 |
| 16.09.2025 | 125,63 | 127,58 | 125,02 | 127,19 | 1,24% | 1.721.123,00 |
| 15.09.2025 | 123,99 | 126,41 | 123,70 | 125,63 | 1,94% | 2.084.922,00 |
| 12.09.2025 | 126,45 | 126,53 | 123,13 | 123,24 | -2,75% | 1.250.891,00 |
| 11.09.2025 | 125,51 | 127,05 | 124,87 | 126,73 | 2,10% | 1.474.119,00 |
| 10.09.2025 | 125,92 | 126,72 | 124,01 | 124,12 | -1,69% | 1.669.516,00 |
| 09.09.2025 | 128,10 | 128,27 | 125,85 | 126,25 | -1,47% | 1.470.310,00 |
| 08.09.2025 | 127,48 | 128,42 | 126,28 | 128,13 | -0,48% | 2.136.444,00 |
| 05.09.2025 | 128,72 | 131,00 | 128,39 | 128,75 | 0,21% | 1.633.203,00 |
| 04.09.2025 | 125,00 | 128,83 | 123,80 | 128,48 | 2,60% | 2.715.490,00 |
| 03.09.2025 | 124,96 | 125,83 | 123,72 | 125,22 | 0,01% | 2.497.362,00 |
| 02.09.2025 | 123,85 | 125,52 | 121,80 | 125,21 | -0,36% | 2.412.797,00 |
| 29.08.2025 | 125,00 | 126,30 | 124,11 | 125,66 | 0,56% | 1.781.215,00 |
| 28.08.2025 | 118,80 | 125,42 | 118,20 | 124,96 | 5,28% | 3.886.441,00 |
| 27.08.2025 | 118,50 | 119,20 | 117,51 | 118,69 | 0,33% | 1.698.630,00 |
| 26.08.2025 | 119,23 | 119,63 | 118,11 | 118,30 | -0,71% | 1.898.309,00 |
| 25.08.2025 | 121,50 | 121,69 | 118,48 | 119,15 | -2,04% | 1.482.531,00 |
| 22.08.2025 | 118,27 | 122,41 | 117,47 | 121,63 | 3,82% | 1.290.989,00 |
| 21.08.2025 | 118,49 | 118,70 | 117,03 | 117,15 | -1,65% | 744.734,00 |
| 20.08.2025 | 119,87 | 120,46 | 118,28 | 119,11 | -0,83% | 1.431.859,00 |
| 19.08.2025 | 118,50 | 120,59 | 118,15 | 120,11 | 1,66% | 1.313.481,00 |
| 18.08.2025 | 119,15 | 119,60 | 118,15 | 118,15 | -0,88% | 1.021.103,00 |
| 15.08.2025 | 119,61 | 119,96 | 118,49 | 119,20 | 0,28% | 1.238.471,00 |
| 14.08.2025 | 119,23 | 119,41 | 118,15 | 118,87 | -1,18% | 926.367,00 |
| 13.08.2025 | 118,06 | 120,40 | 117,86 | 120,29 | 2,53% | 983.597,00 |
| 12.08.2025 | 114,51 | 117,37 | 114,40 | 117,32 | 2,80% | 917.388,00 |
| 11.08.2025 | 115,04 | 115,67 | 113,73 | 114,13 | -0,43% | 1.082.339,00 |
| 08.08.2025 | 114,31 | 115,00 | 113,39 | 114,62 | 0,56% | 1.129.762,00 |
| 07.08.2025 | 114,50 | 114,92 | 113,16 | 113,98 | 0,66% | 1.157.465,00 |
| 06.08.2025 | 115,08 | 115,08 | 112,56 | 113,23 | -1,44% | 1.058.665,00 |
| 05.08.2025 | 114,81 | 115,43 | 114,25 | 114,89 | 0,04% | 1.271.053,00 |
| 04.08.2025 | 113,17 | 115,03 | 112,01 | 114,84 | 1,18% | 1.343.207,00 |
| 01.08.2025 | 113,45 | 114,32 | 111,19 | 113,50 | -1,14% | 1.888.649,00 |
| 31.07.2025 | 116,57 | 118,34 | 114,47 | 114,81 | -2,74% | 2.339.514,00 |
| 30.07.2025 | 120,24 | 120,46 | 117,23 | 118,05 | -1,49% | 979.111,00 |
| 29.07.2025 | 119,75 | 120,51 | 118,86 | 119,84 | 0,25% | 1.212.204,00 |
| 28.07.2025 | 119,41 | 120,77 | 118,72 | 119,54 | -0,53% | 1.679.152,00 |
| 25.07.2025 | 120,50 | 121,01 | 119,02 | 120,18 | -0,14% | 1.972.730,00 |
| 24.07.2025 | 119,43 | 122,75 | 119,43 | 120,35 | 0,74% | 1.602.812,00 |
| 23.07.2025 | 119,38 | 120,79 | 117,48 | 119,47 | 2,82% | 1.939.728,00 |
| 22.07.2025 | 112,85 | 117,05 | 112,14 | 116,19 | 3,70% | 1.692.114,00 |
| 21.07.2025 | 113,23 | 113,66 | 110,75 | 112,04 | -1,71% | 2.060.791,00 |
| 18.07.2025 | 116,82 | 117,20 | 113,53 | 113,99 | -2,04% | 1.521.861,00 |
| 17.07.2025 | 114,10 | 116,57 | 113,25 | 116,36 | 2,58% | 1.552.869,00 |
| 16.07.2025 | 113,46 | 114,46 | 111,86 | 113,43 | 0,43% | 2.248.845,00 |
| 15.07.2025 | 118,00 | 119,76 | 111,93 | 112,94 | -5,95% | 3.950.858,00 |
| 14.07.2025 | 121,84 | 121,86 | 119,27 | 120,08 | -2,60% | 2.028.729,00 |
| 11.07.2025 | 122,93 | 123,66 | 122,34 | 123,28 | -0,72% | 1.382.971,00 |
| 10.07.2025 | 121,63 | 126,44 | 120,94 | 124,17 | 2,37% | 2.269.535,00 |
| 09.07.2025 | 121,40 | 122,35 | 118,90 | 121,30 | 0,24% | 1.806.744,00 |
| 08.07.2025 | 119,58 | 123,11 | 119,28 | 121,01 | 1,48% | 1.917.086,00 |
| 07.07.2025 | 120,34 | 120,75 | 118,10 | 119,25 | -1,75% | 1.459.911,00 |
| 03.07.2025 | 121,00 | 121,75 | 120,67 | 121,38 | 0,60% | 944.958,00 |
| 02.07.2025 | 121,00 | 121,59 | 119,46 | 120,66 | 0,17% | 1.467.147,00 |
| 01.07.2025 | 117,44 | 123,16 | 116,84 | 120,45 | 2,07% | 1.935.742,00 |
| 30.06.2025 | 119,19 | 119,66 | 117,45 | 118,01 | -0,97% | 1.602.496,00 |
| 27.06.2025 | 120,00 | 120,21 | 118,18 | 119,17 | -0,21% | 1.734.703,00 |
| 26.06.2025 | 118,87 | 120,54 | 118,04 | 119,42 | 0,67% | 1.483.411,00 |
| 25.06.2025 | 117,11 | 119,78 | 116,97 | 118,62 | 0,83% | 1.690.325,00 |
| 24.06.2025 | 117,33 | 118,00 | 116,57 | 117,64 | 1,30% | 1.945.271,00 |
| 23.06.2025 | 114,95 | 116,23 | 113,70 | 116,13 | 0,49% | 1.448.381,00 |
| 20.06.2025 | 116,06 | 116,86 | 115,08 | 115,56 | 0,03% | 3.043.869,00 |
| 18.06.2025 | 116,09 | 116,88 | 114,67 | 115,52 | -0,49% | 1.560.338,00 |
| 17.06.2025 | 117,50 | 118,47 | 115,82 | 116,09 | -2,46% | 1.577.141,00 |