128,772$
0,23%
Echtzeit-Aktienkurs Agilent Technologies
Bid:
Ask:
Aktienkurse zur Agilent Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 128,72 | 131,00 | 128,39 | 128,75 | 0,21% | 1.614.147,00 |
| 04.09.2025 | 125,00 | 128,83 | 123,80 | 128,48 | 2,60% | 2.715.490,00 |
| 03.09.2025 | 125,35 | 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 | 119,94 | 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 | 119,02 | 119,63 | 118,11 | 118,30 | -0,71% | 1.898.309,00 |
| 25.08.2025 | 121,69 | 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 | 118,17 | 118,70 | 117,03 | 117,15 | -1,65% | 744.734,00 |
| 20.08.2025 | 119,76 | 120,46 | 118,28 | 119,11 | -0,83% | 1.431.859,00 |
| 19.08.2025 | 118,27 | 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 | 119,20 | 119,41 | 118,15 | 118,87 | -1,18% | 926.367,00 |
| 13.08.2025 | 117,97 | 120,40 | 117,86 | 120,29 | 2,53% | 983.597,00 |
| 12.08.2025 | 114,66 | 117,37 | 114,40 | 117,32 | 2,80% | 917.388,00 |
| 11.08.2025 | 115,06 | 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 | 114,89 | 115,43 | 114,25 | 114,89 | 0,04% | 1.271.053,00 |
| 04.08.2025 | 113,50 | 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 | 116,35 | 118,34 | 114,47 | 114,81 | -2,74% | 2.339.514,00 |
| 30.07.2025 | 120,07 | 120,46 | 117,23 | 118,05 | -1,49% | 979.111,00 |
| 29.07.2025 | 119,58 | 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 | 119,49 | 122,75 | 119,43 | 120,35 | 0,74% | 1.602.812,00 |
| 23.07.2025 | 119,50 | 120,79 | 117,48 | 119,47 | 2,82% | 1.939.728,00 |
| 22.07.2025 | 112,14 | 117,05 | 112,14 | 116,19 | 3,70% | 1.692.114,00 |
| 21.07.2025 | 113,25 | 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 | 113,50 | 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 | 121,76 | 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 | 121,46 | 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 | 117,06 | 123,16 | 116,84 | 120,45 | 2,07% | 1.935.742,00 |
| 30.06.2025 | 118,75 | 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 | 117,57 | 119,78 | 116,97 | 118,62 | 0,83% | 1.690.325,00 |
| 24.06.2025 | 116,93 | 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 | 117,52 | 118,47 | 115,82 | 116,09 | -2,46% | 1.577.141,00 |
| 16.06.2025 | 117,67 | 119,34 | 115,57 | 119,02 | 1,66% | 1.402.847,00 |
| 13.06.2025 | 116,68 | 118,90 | 116,45 | 117,08 | -1,54% | 1.652.070,00 |
| 12.06.2025 | 119,50 | 120,05 | 118,53 | 118,91 | -0,68% | 1.361.525,00 |
| 11.06.2025 | 120,66 | 122,83 | 119,67 | 119,72 | -0,66% | 2.752.398,00 |
| 10.06.2025 | 117,44 | 121,16 | 117,13 | 120,52 | 3,24% | 3.499.481,00 |
| 09.06.2025 | 116,61 | 118,47 | 115,77 | 116,74 | 0,81% | 2.147.886,00 |
| 06.06.2025 | 115,41 | 116,02 | 114,78 | 115,80 | 1,63% | 1.556.451,00 |
| 05.06.2025 | 115,21 | 115,50 | 113,64 | 113,94 | -0,87% | 1.875.889,00 |
| 04.06.2025 | 113,04 | 115,29 | 112,89 | 114,94 | 1,93% | 2.692.885,00 |
| 03.06.2025 | 110,78 | 112,99 | 109,75 | 112,76 | 1,54% | 1.491.237,00 |
| 02.06.2025 | 111,28 | 111,41 | 110,03 | 111,05 | -0,78% | 1.757.023,00 |
| 30.05.2025 | 111,92 | 112,91 | 110,79 | 111,92 | -1,20% | 4.753.647,00 |
| 29.05.2025 | 116,95 | 116,99 | 113,00 | 113,28 | 2,16% | 3.837.419,00 |
| 28.05.2025 | 110,43 | 111,58 | 110,14 | 110,88 | -0,34% | 2.733.052,00 |
| 27.05.2025 | 110,42 | 111,77 | 109,97 | 111,26 | 2,52% | 2.103.910,00 |
| 23.05.2025 | 107,78 | 109,06 | 107,07 | 108,53 | -1,05% | 1.690.993,00 |
| 22.05.2025 | 108,99 | 110,19 | 107,97 | 109,68 | 0,71% | 2.379.944,00 |
| 21.05.2025 | 112,01 | 112,61 | 108,70 | 108,91 | -4,03% | 2.859.893,00 |
| 20.05.2025 | 113,23 | 114,14 | 112,66 | 113,48 | 0,04% | 2.245.800,00 |
| 19.05.2025 | 113,07 | 113,47 | 112,03 | 113,44 | -0,29% | 2.086.318,00 |
| 16.05.2025 | 112,28 | 113,83 | 110,82 | 113,77 | 1,22% | 1.811.966,00 |
| 15.05.2025 | 111,51 | 112,40 | 108,93 | 112,40 | 0,79% | 1.873.978,00 |
| 14.05.2025 | 115,50 | 115,50 | 111,28 | 111,52 | -3,38% | 2.563.392,00 |
| 13.05.2025 | 115,39 | 116,88 | 114,82 | 115,42 | -0,11% | 2.845.274,00 |
| 12.05.2025 | 110,45 | 115,71 | 110,45 | 115,55 | 8,06% | 2.873.150,00 |
| 09.05.2025 | 108,96 | 109,86 | 106,79 | 106,93 | -1,63% | 1.369.559,00 |
| 08.05.2025 | 108,26 | 110,65 | 106,55 | 108,70 | 1,10% | 2.093.356,00 |
| 07.05.2025 | 105,98 | 107,60 | 104,79 | 107,52 | 2,17% | 2.144.049,00 |
| 06.05.2025 | 107,76 | 108,21 | 104,36 | 105,24 | -2,89% | 1.960.586,00 |
| 05.05.2025 | 107,97 | 109,25 | 107,46 | 108,37 | -0,24% | 1.385.558,00 |
| 02.05.2025 | 109,24 | 110,33 | 107,45 | 108,63 | 2,04% | 1.213.204,00 |
| 01.05.2025 | 107,42 | 108,23 | 104,10 | 106,46 | -1,06% | 1.523.233,00 |
| 30.04.2025 | 106,96 | 107,95 | 105,45 | 107,60 | 0,13% | 1.452.202,00 |
| 29.04.2025 | 106,45 | 108,02 | 105,78 | 107,46 | 0,55% | 1.201.839,00 |
| 28.04.2025 | 107,35 | 108,56 | 105,39 | 106,87 | 0,56% | 1.689.804,00 |
| 25.04.2025 | 105,87 | 106,43 | 104,35 | 106,28 | -0,69% | 1.120.576,00 |
| 24.04.2025 | 105,21 | 107,08 | 103,16 | 107,02 | 1,92% | 1.989.456,00 |
| 23.04.2025 | 106,69 | 109,62 | 104,75 | 105,00 | 2,13% | 2.236.208,00 |
| 22.04.2025 | 102,44 | 103,94 | 101,20 | 102,81 | 2,54% | 2.321.791,00 |
| 21.04.2025 | 102,04 | 102,04 | 99,12 | 100,26 | -2,17% | 2.321.821,00 |
| 17.04.2025 | 102,63 | 103,50 | 101,36 | 102,48 | -0,21% | 1.769.917,00 |
| 16.04.2025 | 103,12 | 104,83 | 101,87 | 102,70 | -0,41% | 1.454.411,00 |
| 15.04.2025 | 104,65 | 105,25 | 102,54 | 103,12 | -1,97% | 1.326.713,00 |
| 14.04.2025 | 104,35 | 106,21 | 104,00 | 105,19 | 2,41% | 1.906.747,00 |