108,499$
-1,08%
Echtzeit-Aktienkurs Agilent Technologies Inc.
Bid:
Ask:
Aktienkurse zur Agilent Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 101,15 | 103,34 | 98,86 | 102,71 | 2,76% | 2.849.084,00 |
| 10.04.2025 | 104,40 | 105,28 | 96,81 | 99,95 | -6,63% | 4.977.804,00 |
| 09.04.2025 | 98,34 | 107,30 | 96,43 | 107,05 | 7,82% | 4.234.699,00 |
| 08.04.2025 | 106,23 | 106,76 | 97,37 | 99,29 | -4,15% | 4.525.196,00 |
| 07.04.2025 | 102,29 | 107,00 | 98,51 | 103,59 | 0,57% | 3.563.028,00 |
| 04.04.2025 | 107,14 | 107,70 | 102,85 | 103,00 | -6,08% | 3.826.426,00 |
| 03.04.2025 | 113,70 | 113,90 | 109,57 | 109,67 | -5,45% | 3.802.507,00 |
| 02.04.2025 | 113,54 | 116,24 | 112,75 | 115,99 | 1,70% | 1.948.045,00 |
| 01.04.2025 | 116,46 | 116,47 | 113,36 | 114,05 | -2,50% | 2.302.795,00 |
| 31.03.2025 | 116,48 | 117,73 | 113,76 | 116,98 | 0,25% | 2.014.022,00 |
| 28.03.2025 | 119,21 | 119,66 | 116,36 | 116,69 | -1,92% | 1.772.883,00 |
| 27.03.2025 | 120,00 | 120,33 | 118,73 | 118,97 | -0,78% | 2.075.742,00 |
| 26.03.2025 | 120,72 | 121,14 | 119,05 | 119,90 | -0,51% | 2.652.930,00 |
| 25.03.2025 | 122,60 | 123,04 | 119,76 | 120,51 | -1,20% | 1.605.993,00 |
| 24.03.2025 | 121,88 | 124,43 | 120,89 | 121,97 | 1,01% | 1.557.414,00 |
| 21.03.2025 | 119,38 | 120,78 | 117,92 | 120,75 | 0,39% | 3.041.433,00 |
| 20.03.2025 | 121,72 | 122,08 | 119,69 | 120,28 | -1,58% | 1.620.607,00 |
| 19.03.2025 | 122,56 | 123,24 | 121,31 | 122,21 | -0,72% | 1.706.063,00 |
| 18.03.2025 | 122,10 | 123,20 | 121,42 | 123,10 | 0,50% | 1.415.437,00 |
| 17.03.2025 | 121,10 | 123,50 | 120,78 | 122,49 | 1,08% | 2.015.386,00 |
| 14.03.2025 | 118,81 | 122,05 | 117,50 | 121,18 | 3,28% | 2.978.763,00 |
| 13.03.2025 | 119,00 | 120,08 | 117,17 | 117,33 | -2,10% | 1.984.761,00 |
| 12.03.2025 | 122,10 | 123,70 | 119,08 | 119,85 | -0,97% | 1.807.094,00 |
| 11.03.2025 | 122,59 | 123,28 | 119,30 | 121,03 | -0,71% | 2.106.624,00 |
| 10.03.2025 | 125,28 | 126,65 | 121,62 | 121,90 | -3,79% | 3.412.347,00 |
| 07.03.2025 | 125,95 | 128,10 | 124,40 | 126,70 | 0,12% | 2.056.080,00 |
| 06.03.2025 | 125,77 | 129,50 | 125,77 | 126,55 | 0,03% | 2.299.955,00 |
| 05.03.2025 | 122,29 | 127,30 | 122,29 | 126,51 | 2,80% | 2.047.254,00 |
| 04.03.2025 | 125,00 | 125,75 | 121,45 | 123,06 | -2,59% | 2.524.159,00 |
| 03.03.2025 | 128,81 | 129,00 | 125,64 | 126,33 | -1,24% | 2.184.538,00 |
| 28.02.2025 | 128,20 | 129,51 | 125,96 | 127,92 | 0,66% | 2.852.776,00 |
| 27.02.2025 | 128,78 | 131,32 | 125,81 | 127,08 | -5,50% | 3.469.145,00 |
| 26.02.2025 | 134,22 | 136,47 | 133,65 | 134,47 | 0,22% | 1.539.877,00 |
| 25.02.2025 | 135,55 | 136,28 | 133,20 | 134,18 | -0,81% | 2.606.955,00 |
| 24.02.2025 | 136,08 | 136,94 | 134,77 | 135,28 | -0,07% | 2.037.577,00 |
| 21.02.2025 | 136,86 | 137,52 | 135,15 | 135,37 | -1,04% | 1.112.247,00 |
| 20.02.2025 | 137,66 | 138,58 | 136,10 | 136,79 | -0,26% | 872.747,00 |
| 19.02.2025 | 134,99 | 137,49 | 134,05 | 137,15 | 1,44% | 1.738.150,00 |
| 18.02.2025 | 134,51 | 136,19 | 133,94 | 135,20 | 0,29% | 2.121.049,00 |
| 17.02.2025 | 134,81 | 134,81 | 134,58 | 134,81 | 0,11% | - |
| 14.02.2025 | 136,99 | 137,16 | 134,31 | 134,67 | -1,30% | 1.358.730,00 |
| 13.02.2025 | 138,34 | 138,35 | 136,06 | 136,45 | -1,18% | 1.395.435,00 |
| 12.02.2025 | 138,78 | 139,80 | 136,40 | 138,08 | -2,59% | 2.103.555,00 |
| 11.02.2025 | 141,88 | 144,20 | 141,32 | 141,75 | -1,35% | 1.134.256,00 |
| 10.02.2025 | 145,59 | 145,85 | 141,83 | 143,69 | -1,05% | 1.764.731,00 |
| 07.02.2025 | 148,21 | 149,39 | 144,41 | 145,21 | -1,65% | 1.557.768,00 |
| 06.02.2025 | 147,02 | 148,61 | 146,20 | 147,64 | -0,24% | 1.142.978,00 |
| 05.02.2025 | 147,89 | 148,71 | 146,31 | 147,99 | 0,65% | 1.348.074,00 |
| 04.02.2025 | 148,02 | 148,65 | 146,27 | 147,04 | -1,07% | 1.290.985,00 |
| 03.02.2025 | 148,94 | 150,32 | 147,88 | 148,63 | -1,91% | 1.637.928,00 |
| 31.01.2025 | 150,96 | 153,84 | 150,50 | 151,52 | 0,09% | 1.886.605,00 |
| 30.01.2025 | 147,65 | 152,48 | 147,65 | 151,38 | 2,92% | 1.496.057,00 |
| 29.01.2025 | 148,99 | 149,90 | 146,55 | 147,09 | -2,16% | 1.583.243,00 |
| 28.01.2025 | 152,47 | 153,24 | 150,21 | 150,34 | -0,41% | 1.791.623,00 |
| 27.01.2025 | 151,19 | 152,22 | 148,73 | 150,96 | -0,32% | 2.229.590,00 |
| 24.01.2025 | 152,10 | 152,77 | 150,78 | 151,44 | -0,66% | 1.844.887,00 |
| 23.01.2025 | 152,96 | 152,96 | 148,18 | 152,45 | -0,10% | 1.332.235,00 |
| 22.01.2025 | 152,83 | 153,76 | 151,72 | 152,60 | 0,02% | 1.730.996,00 |
| 21.01.2025 | 148,60 | 153,18 | 148,01 | 152,57 | 3,54% | 2.759.636,00 |
| 17.01.2025 | 145,88 | 148,46 | 145,20 | 147,36 | 1,82% | 3.210.310,00 |
| 16.01.2025 | 142,44 | 145,11 | 140,43 | 144,72 | 1,75% | 1.661.474,00 |
| 15.01.2025 | 144,23 | 146,50 | 138,68 | 142,23 | -0,84% | 2.328.643,00 |
| 14.01.2025 | 142,00 | 145,38 | 140,15 | 143,43 | 1,04% | 2.445.434,00 |
| 13.01.2025 | 137,22 | 142,82 | 137,00 | 141,95 | 3,26% | 1.561.959,00 |
| 10.01.2025 | 135,20 | 140,14 | 134,71 | 137,47 | 0,34% | 1.369.875,00 |
| 08.01.2025 | 137,68 | 137,68 | 135,63 | 137,00 | -0,30% | 1.684.573,00 |
| 07.01.2025 | 135,98 | 140,28 | 135,98 | 137,41 | 0,72% | 1.056.693,00 |
| 06.01.2025 | 135,34 | 138,34 | 135,34 | 136,43 | 0,55% | 1.047.034,00 |
| 03.01.2025 | 133,45 | 136,05 | 132,76 | 135,69 | 1,69% | 1.246.919,00 |
| 02.01.2025 | 134,90 | 135,73 | 132,87 | 133,43 | -0,68% | 953.587,00 |
| 31.12.2024 | 134,81 | 135,91 | 134,03 | 134,34 | -0,06% | 719.606,00 |