155,610$
0,54%
Echtzeit-Aktienkurs Agilent Technologies Inc.
Bid:
Ask:
Aktienkurse zur Agilent Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2026 | 153,90 | 155,16 | 152,27 | 154,77 | 0,87% | 2.425.946,00 |
| 24.08.2026 | 157,13 | 157,66 | 152,17 | 153,43 | -3,50% | 3.950.286,00 |
| 21.08.2026 | 157,55 | 160,51 | 155,24 | 159,00 | 1,73% | 2.734.751,00 |
| 20.08.2026 | 153,69 | 159,94 | 152,12 | 156,30 | 0,57% | 2.830.330,00 |
| 19.08.2026 | 151,07 | 156,26 | 150,00 | 155,41 | 4,70% | 3.006.248,00 |
| 18.08.2026 | 149,19 | 149,77 | 147,74 | 148,44 | -0,01% | 1.798.436,00 |
| 17.08.2026 | 147,81 | 149,12 | 147,19 | 148,45 | -0,05% | 964.634,00 |
| 14.08.2026 | 148,52 | 149,46 | 147,30 | 148,53 | -0,51% | 983.111,00 |
| 13.08.2026 | 149,00 | 149,58 | 146,76 | 149,29 | 0,71% | 1.026.819,00 |
| 12.08.2026 | 148,94 | 149,33 | 147,33 | 148,24 | -0,84% | 1.367.506,00 |
| 11.08.2026 | 147,69 | 150,24 | 147,40 | 149,49 | 0,52% | 1.199.335,00 |
| 10.08.2026 | 146,26 | 148,82 | 145,45 | 148,72 | 1,88% | 1.751.943,00 |
| 07.08.2026 | 141,43 | 146,16 | 140,85 | 145,97 | 3,28% | 1.525.223,00 |
| 06.08.2026 | 141,58 | 141,80 | 139,29 | 141,34 | 0,16% | 1.160.420,00 |
| 05.08.2026 | 140,28 | 141,46 | 138,55 | 141,11 | 1,37% | 1.266.395,00 |
| 04.08.2026 | 140,11 | 141,00 | 136,66 | 139,20 | -0,43% | 1.623.761,00 |
| 03.08.2026 | 140,29 | 140,37 | 137,13 | 139,80 | 1,03% | 1.795.429,00 |
| 31.07.2026 | 138,47 | 139,50 | 135,78 | 138,37 | -0,25% | 1.721.069,00 |
| 30.07.2026 | 138,72 | 139,50 | 137,23 | 138,71 | -1,13% | 1.955.110,00 |
| 29.07.2026 | 139,20 | 142,01 | 139,20 | 140,30 | -0,17% | 1.864.630,00 |
| 28.07.2026 | 139,99 | 142,42 | 138,58 | 140,54 | 1,92% | 2.277.365,00 |
| 27.07.2026 | 137,71 | 139,06 | 136,14 | 137,89 | -0,49% | 1.830.515,00 |
| 24.07.2026 | 140,46 | 140,88 | 138,02 | 138,57 | -0,84% | 1.516.451,00 |
| 23.07.2026 | 140,00 | 141,95 | 137,52 | 139,74 | 4,71% | 2.935.856,00 |
| 22.07.2026 | 133,28 | 135,37 | 132,15 | 133,46 | 0,45% | 2.662.820,00 |
| 21.07.2026 | 126,39 | 134,79 | 125,00 | 132,86 | 2,00% | 2.383.954,00 |
| 20.07.2026 | 131,35 | 132,83 | 130,16 | 130,26 | -0,91% | 2.470.803,00 |
| 17.07.2026 | 134,42 | 135,80 | 130,94 | 131,46 | -3,41% | 4.247.327,00 |
| 16.07.2026 | 134,69 | 136,26 | 133,73 | 136,10 | 1,03% | 1.752.036,00 |
| 15.07.2026 | 136,00 | 136,91 | 133,83 | 134,71 | -0,36% | 1.909.131,00 |
| 14.07.2026 | 133,93 | 135,80 | 132,89 | 135,20 | 0,87% | 1.683.906,00 |
| 13.07.2026 | 133,04 | 134,99 | 132,70 | 134,04 | -0,19% | 1.861.394,00 |
| 10.07.2026 | 133,78 | 136,34 | 132,49 | 134,29 | 0,52% | 2.175.279,00 |
| 09.07.2026 | 129,19 | 133,74 | 127,87 | 133,59 | 3,50% | 2.373.025,00 |
| 08.07.2026 | 129,09 | 129,59 | 127,46 | 129,07 | -1,58% | 2.141.149,00 |
| 07.07.2026 | 131,82 | 132,79 | 129,99 | 131,14 | 0,41% | 2.456.409,00 |
| 06.07.2026 | 130,01 | 131,28 | 128,05 | 130,60 | -0,07% | 1.999.967,00 |
| 02.07.2026 | 134,11 | 134,48 | 130,38 | 130,69 | -2,02% | 2.194.237,00 |
| 01.07.2026 | 132,99 | 135,71 | 131,88 | 133,39 | 0,42% | 2.575.433,00 |
| 30.06.2026 | 132,99 | 133,23 | 129,70 | 132,83 | 0,00% | 2.023.313,00 |
| 29.06.2026 | 137,38 | 137,38 | 132,62 | 132,83 | -2,34% | 1.921.594,00 |
| 26.06.2026 | 135,17 | 137,50 | 134,98 | 136,01 | 0,37% | 3.133.368,00 |
| 25.06.2026 | 132,70 | 138,63 | 132,70 | 135,51 | 2,95% | 2.026.934,00 |
| 24.06.2026 | 129,00 | 132,72 | 128,25 | 131,63 | 3,92% | 2.538.921,00 |
| 23.06.2026 | 127,28 | 128,68 | 126,51 | 126,67 | 0,14% | 2.117.825,00 |
| 22.06.2026 | 126,69 | 127,90 | 125,57 | 126,49 | -0,28% | 2.187.095,00 |
| 19.06.2026 | 126,94 | 127,07 | 126,81 | 126,85 | -0,17% | - |
| 18.06.2026 | 125,56 | 127,56 | 125,17 | 127,06 | 2,20% | 4.334.371,00 |
| 17.06.2026 | 127,62 | 128,65 | 123,70 | 124,33 | -3,12% | 2.470.663,00 |
| 16.06.2026 | 130,98 | 131,97 | 128,29 | 128,34 | -1,72% | 2.354.600,00 |
| 15.06.2026 | 130,79 | 132,17 | 129,41 | 130,59 | 0,58% | 1.530.105,00 |
| 12.06.2026 | 130,33 | 130,42 | 128,30 | 129,84 | 0,22% | 2.288.342,00 |
| 11.06.2026 | 131,45 | 131,69 | 127,47 | 129,55 | -1,57% | 2.016.405,00 |
| 10.06.2026 | 135,39 | 135,87 | 131,57 | 131,62 | -2,85% | 1.991.888,00 |
| 09.06.2026 | 134,25 | 137,64 | 134,25 | 135,48 | 2,10% | 2.308.415,00 |
| 08.06.2026 | 136,41 | 136,69 | 132,62 | 132,69 | -2,03% | 1.745.065,00 |
| 05.06.2026 | 137,95 | 139,00 | 134,91 | 135,44 | -2,12% | 2.201.229,00 |
| 04.06.2026 | 139,50 | 141,09 | 137,57 | 138,37 | 0,71% | 2.126.462,00 |
| 03.06.2026 | 134,22 | 138,99 | 133,65 | 137,40 | 1,74% | 2.928.272,00 |
| 02.06.2026 | 133,28 | 136,40 | 132,13 | 135,05 | -0,68% | 3.021.599,00 |
| 01.06.2026 | 133,50 | 137,06 | 132,88 | 135,98 | 0,33% | 2.678.075,00 |
| 29.05.2026 | 133,50 | 137,69 | 133,24 | 135,53 | 0,11% | 4.989.565,00 |
| 28.05.2026 | 133,00 | 139,35 | 131,05 | 135,38 | 16,87% | 6.512.284,00 |
| 27.05.2026 | 116,00 | 118,40 | 115,02 | 115,84 | 0,66% | 2.941.127,00 |
| 26.05.2026 | 114,98 | 115,76 | 113,34 | 115,08 | 0,10% | 2.839.371,00 |
| 22.05.2026 | 115,03 | 116,36 | 113,68 | 114,96 | 0,15% | 2.036.584,00 |
| 21.05.2026 | 112,59 | 114,83 | 111,06 | 114,79 | 0,89% | 2.416.789,00 |
| 20.05.2026 | 111,20 | 113,83 | 108,35 | 113,78 | 2,90% | 3.018.294,00 |
| 19.05.2026 | 112,01 | 113,30 | 110,20 | 110,57 | -1,37% | 3.142.712,00 |
| 18.05.2026 | 111,94 | 113,59 | 110,81 | 112,11 | 0,37% | 1.684.901,00 |
| 15.05.2026 | 112,30 | 113,09 | 111,44 | 111,70 | -1,38% | 1.413.357,00 |
| 14.05.2026 | 112,86 | 115,66 | 112,70 | 113,26 | 0,46% | 1.503.346,00 |
| 13.05.2026 | 112,83 | 114,73 | 111,96 | 112,74 | -0,14% | 2.328.912,00 |
| 12.05.2026 | 111,92 | 113,74 | 111,09 | 112,90 | 1,29% | 1.649.625,00 |
| 11.05.2026 | 115,81 | 115,85 | 111,43 | 111,46 | -3,60% | 2.179.626,00 |
| 08.05.2026 | 118,11 | 118,11 | 113,28 | 115,62 | -2,55% | 2.688.965,00 |
| 07.05.2026 | 117,62 | 119,58 | 117,50 | 118,65 | 0,82% | 2.281.358,00 |
| 06.05.2026 | 119,81 | 120,28 | 117,23 | 117,69 | 0,14% | 2.734.584,00 |
| 05.05.2026 | 115,39 | 119,31 | 114,28 | 117,53 | 4,77% | 3.008.255,00 |
| 04.05.2026 | 113,48 | 114,87 | 111,83 | 112,18 | -2,04% | 1.948.848,00 |
| 01.05.2026 | 116,13 | 116,28 | 113,84 | 114,52 | -0,89% | 1.272.523,00 |
| 30.04.2026 | 111,81 | 115,98 | 111,33 | 115,55 | 3,82% | 2.236.998,00 |
| 29.04.2026 | 114,19 | 115,53 | 110,31 | 111,30 | -3,11% | 2.110.135,00 |
| 28.04.2026 | 116,27 | 116,64 | 114,10 | 114,87 | -0,65% | 2.079.039,00 |
| 27.04.2026 | 115,18 | 117,33 | 115,18 | 115,62 | 0,06% | 1.467.296,00 |
| 24.04.2026 | 114,57 | 116,51 | 114,21 | 115,55 | 0,99% | 1.496.085,00 |
| 23.04.2026 | 116,50 | 116,79 | 111,98 | 114,42 | -5,02% | 2.620.390,00 |
| 22.04.2026 | 122,87 | 123,30 | 120,34 | 120,47 | -1,33% | 1.800.949,00 |
| 21.04.2026 | 121,55 | 124,89 | 120,86 | 122,09 | 0,93% | 1.800.143,00 |
| 20.04.2026 | 121,07 | 121,32 | 120,11 | 120,96 | -0,75% | 1.252.210,00 |
| 17.04.2026 | 119,36 | 121,93 | 118,88 | 121,87 | 3,06% | 4.012.575,00 |
| 16.04.2026 | 120,03 | 121,08 | 117,62 | 118,25 | -1,27% | 1.697.847,00 |
| 15.04.2026 | 120,40 | 121,81 | 119,15 | 119,77 | -0,51% | 2.035.635,00 |
| 14.04.2026 | 118,04 | 121,62 | 117,78 | 120,39 | 2,46% | 2.676.920,00 |
| 13.04.2026 | 114,94 | 117,75 | 114,67 | 117,50 | 2,12% | 1.795.589,00 |
| 10.04.2026 | 115,93 | 116,83 | 114,53 | 115,06 | -0,29% | 1.033.245,00 |
| 09.04.2026 | 115,97 | 116,25 | 113,64 | 115,39 | -1,31% | 1.218.950,00 |
| 08.04.2026 | 116,50 | 118,25 | 115,98 | 116,92 | 2,67% | 1.384.584,00 |
| 07.04.2026 | 113,94 | 114,55 | 112,90 | 113,88 | -0,84% | 1.625.034,00 |
| 06.04.2026 | 115,14 | 115,68 | 113,02 | 114,84 | -0,55% | 1.153.763,00 |