137,170$
-0,86%
Echtzeit-Aktienkurs Agilent Technologies
Bid:
Ask:
Aktienkurse zur Agilent Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 138,45 | 140,00 | 136,51 | 137,20 | -0,84% | 1.298.388,00 |
| 05.09.2024 | 138,36 | 139,06 | 136,93 | 138,36 | 0,14% | 1.192.331,00 |
| 04.09.2024 | 138,39 | 139,66 | 136,49 | 138,16 | -0,58% | 1.361.624,00 |
| 03.09.2024 | 141,63 | 143,27 | 138,06 | 138,96 | -2,77% | 1.566.029,00 |
| 30.08.2024 | 142,16 | 143,27 | 141,02 | 142,92 | 0,27% | 1.570.696,00 |
| 29.08.2024 | 142,07 | 143,44 | 141,11 | 142,53 | 1,04% | 1.172.912,00 |
| 28.08.2024 | 141,53 | 142,31 | 140,29 | 141,06 | -0,03% | 1.089.519,00 |
| 27.08.2024 | 140,48 | 141,21 | 139,71 | 141,10 | 0,43% | 949.555,00 |
| 26.08.2024 | 141,11 | 141,18 | 139,96 | 140,49 | -0,27% | 1.001.890,00 |
| 23.08.2024 | 141,21 | 142,27 | 140,16 | 140,87 | 0,46% | 1.735.656,00 |
| 22.08.2024 | 145,38 | 145,45 | 138,15 | 140,22 | 0,16% | 2.622.296,00 |
| 21.08.2024 | 139,98 | 140,79 | 139,15 | 139,99 | 0,17% | 2.224.032,00 |
| 20.08.2024 | 140,60 | 141,54 | 139,43 | 139,75 | -0,54% | 1.226.548,00 |
| 19.08.2024 | 140,55 | 141,29 | 139,28 | 140,51 | 0,34% | 1.711.647,00 |
| 16.08.2024 | 139,79 | 140,90 | 138,52 | 140,04 | 0,11% | 1.284.834,00 |
| 15.08.2024 | 137,66 | 139,99 | 137,66 | 139,89 | 2,84% | 1.117.815,00 |
| 14.08.2024 | 137,93 | 138,69 | 135,88 | 136,03 | -1,01% | 1.057.322,00 |
| 13.08.2024 | 135,83 | 137,70 | 135,33 | 137,42 | 1,34% | 1.157.978,00 |
| 12.08.2024 | 136,81 | 136,81 | 134,48 | 135,60 | -0,95% | 879.722,00 |
| 09.08.2024 | 136,84 | 137,86 | 136,11 | 136,90 | 0,10% | 737.614,00 |
| 08.08.2024 | 134,15 | 137,22 | 133,78 | 136,76 | 2,09% | 973.877,00 |
| 07.08.2024 | 137,25 | 138,09 | 133,69 | 133,96 | -1,69% | 1.514.898,00 |
| 06.08.2024 | 135,42 | 138,92 | 134,27 | 136,26 | 1,16% | 1.442.347,00 |
| 05.08.2024 | 136,55 | 136,82 | 133,06 | 134,70 | -3,12% | 1.869.056,00 |
| 02.08.2024 | 141,98 | 143,17 | 135,76 | 139,04 | -2,67% | 2.298.354,00 |
| 01.08.2024 | 142,24 | 144,22 | 141,75 | 142,86 | 1,03% | 2.769.475,00 |
| 31.07.2024 | 140,39 | 144,00 | 139,71 | 141,40 | 1,37% | 2.529.408,00 |
| 30.07.2024 | 138,04 | 139,73 | 137,11 | 139,49 | 1,54% | 1.399.889,00 |
| 29.07.2024 | 137,59 | 137,78 | 135,62 | 137,38 | 0,04% | 1.202.936,00 |
| 26.07.2024 | 136,69 | 140,29 | 136,08 | 137,32 | 1,73% | 1.717.670,00 |
| 25.07.2024 | 133,95 | 138,37 | 133,45 | 134,98 | 0,61% | 1.335.385,00 |
| 24.07.2024 | 130,87 | 134,43 | 130,18 | 134,16 | 2,69% | 2.025.714,00 |
| 23.07.2024 | 137,61 | 137,66 | 130,49 | 130,65 | -2,08% | 1.640.747,00 |
| 22.07.2024 | 133,06 | 133,93 | 131,40 | 133,42 | 1,24% | 2.009.365,00 |
| 19.07.2024 | 131,96 | 132,78 | 130,29 | 131,78 | -0,14% | 1.731.443,00 |
| 18.07.2024 | 132,32 | 135,21 | 131,66 | 131,97 | -1,15% | 2.763.365,00 |
| 17.07.2024 | 135,16 | 136,00 | 133,42 | 133,50 | -1,88% | 1.031.147,00 |
| 16.07.2024 | 131,99 | 136,19 | 131,60 | 136,06 | 3,85% | 1.060.327,00 |
| 15.07.2024 | 132,01 | 133,14 | 130,77 | 131,01 | -0,92% | 1.015.172,00 |
| 12.07.2024 | 131,17 | 133,40 | 130,64 | 132,23 | 1,08% | 1.477.340,00 |
| 11.07.2024 | 128,80 | 131,54 | 127,88 | 130,82 | 2,95% | 1.661.187,00 |
| 10.07.2024 | 126,42 | 127,14 | 125,54 | 127,07 | 1,32% | 1.832.774,00 |
| 09.07.2024 | 126,24 | 126,24 | 124,16 | 125,42 | -0,52% | 1.484.677,00 |
| 08.07.2024 | 126,68 | 126,73 | 125,40 | 126,07 | -0,24% | 1.871.290,00 |
| 05.07.2024 | 126,40 | 126,61 | 125,29 | 126,37 | 0,19% | 1.341.656,00 |
| 03.07.2024 | 126,12 | 127,66 | 125,83 | 126,13 | 0,28% | 1.288.210,00 |
| 02.07.2024 | 127,43 | 128,57 | 125,44 | 125,78 | -1,27% | 1.751.909,00 |
| 01.07.2024 | 130,69 | 131,79 | 127,06 | 127,40 | -1,72% | 2.338.214,00 |
| 28.06.2024 | 131,66 | 133,04 | 128,39 | 129,63 | -0,89% | 9.817.612,00 |
| 27.06.2024 | 132,20 | 132,99 | 130,58 | 130,80 | -1,72% | 1.894.533,00 |
| 26.06.2024 | 133,99 | 135,21 | 132,76 | 133,09 | -1,19% | 1.812.853,00 |
| 25.06.2024 | 135,00 | 136,01 | 134,29 | 134,69 | -0,29% | 2.310.781,00 |
| 24.06.2024 | 135,30 | 137,71 | 134,34 | 135,08 | 1,37% | 3.338.721,00 |
| 21.06.2024 | 132,85 | 134,50 | 132,20 | 133,25 | 0,39% | 4.461.292,00 |
| 20.06.2024 | 133,26 | 134,65 | 132,53 | 132,73 | -1,61% | 2.886.813,00 |
| 18.06.2024 | 132,13 | 135,15 | 131,56 | 134,90 | 2,33% | 3.453.080,00 |
| 17.06.2024 | 131,11 | 132,07 | 129,50 | 131,83 | 1,52% | 2.064.586,00 |
| 14.06.2024 | 130,00 | 130,74 | 129,24 | 129,85 | -0,55% | 2.163.274,00 |
| 13.06.2024 | 132,59 | 133,00 | 130,04 | 130,57 | -1,95% | 2.550.046,00 |
| 12.06.2024 | 133,63 | 133,63 | 132,33 | 133,16 | 0,79% | 2.399.129,00 |
| 11.06.2024 | 132,64 | 132,99 | 131,49 | 132,11 | -0,69% | 2.057.104,00 |
| 10.06.2024 | 132,87 | 133,85 | 132,25 | 133,03 | 0,04% | 1.623.312,00 |
| 07.06.2024 | 131,95 | 133,38 | 131,29 | 132,98 | 0,12% | 2.365.340,00 |
| 06.06.2024 | 132,46 | 134,35 | 132,28 | 132,82 | -0,55% | 2.269.500,00 |
| 05.06.2024 | 130,54 | 134,20 | 130,01 | 133,56 | 2,07% | 2.706.029,00 |
| 04.06.2024 | 131,24 | 132,25 | 130,28 | 130,85 | -0,42% | 2.856.934,00 |
| 03.06.2024 | 130,00 | 132,58 | 130,00 | 131,40 | 0,76% | 3.113.732,00 |
| 31.05.2024 | 131,00 | 134,07 | 129,56 | 130,41 | -0,77% | 5.333.147,00 |
| 30.05.2024 | 125,30 | 135,18 | 125,30 | 131,42 | -9,66% | 5.135.327,00 |
| 29.05.2024 | 146,74 | 146,99 | 144,75 | 145,48 | -1,84% | 1.538.307,00 |
| 28.05.2024 | 150,82 | 151,19 | 147,70 | 148,21 | -1,63% | 1.366.109,00 |
| 24.05.2024 | 150,81 | 151,46 | 149,56 | 150,66 | 0,07% | 784.333,00 |
| 23.05.2024 | 152,47 | 152,47 | 150,11 | 150,55 | -1,52% | 1.000.311,00 |
| 22.05.2024 | 153,58 | 154,49 | 152,64 | 152,87 | -0,52% | 1.231.261,00 |
| 21.05.2024 | 154,35 | 154,65 | 152,34 | 153,67 | -0,63% | 986.224,00 |
| 20.05.2024 | 153,97 | 154,95 | 153,47 | 154,64 | 0,27% | 906.076,00 |
| 17.05.2024 | 154,51 | 155,35 | 153,03 | 154,23 | -0,05% | 1.856.998,00 |
| 16.05.2024 | 152,57 | 154,84 | 152,57 | 154,31 | 0,15% | 1.324.863,00 |
| 15.05.2024 | 153,00 | 154,55 | 152,51 | 154,08 | 1,85% | 1.524.576,00 |
| 14.05.2024 | 148,75 | 151,55 | 148,38 | 151,28 | 2,38% | 1.679.902,00 |
| 13.05.2024 | 149,53 | 150,26 | 147,18 | 147,76 | -1,34% | 1.317.676,00 |
| 10.05.2024 | 145,89 | 152,81 | 145,12 | 149,76 | 3,18% | 2.246.750,00 |
| 09.05.2024 | 143,11 | 145,48 | 142,82 | 145,14 | 1,64% | 1.253.764,00 |
| 08.05.2024 | 141,12 | 143,00 | 140,04 | 142,80 | 1,08% | 1.420.345,00 |
| 07.05.2024 | 141,12 | 142,15 | 139,76 | 141,27 | 0,47% | 1.479.559,00 |
| 06.05.2024 | 139,54 | 141,47 | 138,34 | 140,61 | 0,83% | 1.639.236,00 |
| 03.05.2024 | 139,69 | 140,95 | 138,41 | 139,45 | 1,40% | 1.097.922,00 |
| 02.05.2024 | 139,23 | 139,88 | 136,71 | 137,52 | -0,84% | 1.146.811,00 |
| 01.05.2024 | 136,72 | 140,56 | 136,13 | 138,69 | 1,20% | 850.440,00 |
| 30.04.2024 | 138,60 | 139,65 | 136,97 | 137,04 | -1,83% | 1.087.156,00 |
| 29.04.2024 | 138,26 | 139,87 | 137,88 | 139,59 | 1,34% | 781.121,00 |
| 26.04.2024 | 136,45 | 138,36 | 135,00 | 137,74 | 1,00% | 754.945,00 |
| 25.04.2024 | 137,06 | 137,21 | 134,12 | 136,37 | -0,81% | 940.756,00 |
| 24.04.2024 | 138,34 | 139,89 | 136,21 | 137,49 | -1,23% | 1.553.133,00 |
| 23.04.2024 | 137,98 | 139,65 | 136,02 | 139,20 | 3,95% | 1.979.441,00 |
| 22.04.2024 | 133,54 | 135,02 | 131,78 | 133,91 | 0,89% | 848.372,00 |
| 19.04.2024 | 133,06 | 133,74 | 132,15 | 132,73 | 0,22% | 1.303.352,00 |
| 18.04.2024 | 131,26 | 134,44 | 128,34 | 132,44 | -1,57% | 1.936.563,00 |
| 17.04.2024 | 137,24 | 137,46 | 132,87 | 134,55 | -1,64% | 2.083.429,00 |
| 16.04.2024 | 140,28 | 140,36 | 136,63 | 136,80 | -2,44% | 1.345.568,00 |