113,520$
0,48%
Echtzeit-Aktienkurs Agilent Technologies Inc.
Bid:
Ask:
Aktienkurse zur Agilent Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 113,86 | 114,52 | 113,27 | 113,48 | 0,44% | 2.561.851,00 |
| 25.03.2026 | 115,39 | 116,40 | 111,74 | 112,98 | -1,07% | 1.704.236,00 |
| 24.03.2026 | 110,03 | 115,24 | 110,03 | 114,20 | 1,95% | 2.066.797,00 |
| 23.03.2026 | 113,43 | 113,70 | 111,53 | 112,02 | 0,65% | 1.958.963,00 |
| 20.03.2026 | 111,37 | 112,53 | 110,18 | 111,30 | -0,40% | 4.402.493,00 |
| 19.03.2026 | 111,19 | 112,59 | 110,49 | 111,75 | 0,22% | 2.745.127,00 |
| 18.03.2026 | 112,12 | 112,42 | 110,33 | 111,50 | -1,11% | 2.403.355,00 |
| 17.03.2026 | 112,94 | 114,90 | 112,65 | 112,75 | 0,82% | 2.088.317,00 |
| 16.03.2026 | 113,12 | 114,07 | 111,43 | 111,83 | 0,29% | 1.462.884,00 |
| 13.03.2026 | 113,03 | 113,65 | 111,02 | 111,51 | -0,11% | 1.720.541,00 |
| 12.03.2026 | 113,95 | 114,19 | 110,89 | 111,63 | -3,28% | 2.202.770,00 |
| 11.03.2026 | 115,49 | 116,67 | 114,14 | 115,42 | -0,01% | 1.547.469,00 |
| 10.03.2026 | 115,51 | 117,04 | 114,46 | 115,43 | -1,04% | 2.339.226,00 |
| 09.03.2026 | 113,93 | 116,71 | 113,32 | 116,64 | 1,36% | 3.118.432,00 |
| 06.03.2026 | 116,66 | 116,77 | 114,91 | 115,07 | -2,57% | 2.495.119,00 |
| 05.03.2026 | 118,90 | 120,29 | 117,10 | 118,11 | -2,02% | 2.650.430,00 |
| 04.03.2026 | 119,58 | 121,17 | 119,25 | 120,54 | 1,26% | 2.805.388,00 |
| 03.03.2026 | 116,64 | 119,10 | 115,00 | 119,04 | 0,74% | 2.726.385,00 |
| 02.03.2026 | 118,85 | 119,40 | 117,61 | 118,17 | -2,64% | 3.476.682,00 |
| 27.02.2026 | 119,61 | 121,98 | 119,05 | 121,38 | 0,34% | 4.331.511,00 |
| 26.02.2026 | 121,89 | 124,41 | 114,49 | 120,97 | -3,01% | 6.095.331,00 |
| 25.02.2026 | 125,51 | 125,59 | 123,44 | 124,72 | 0,26% | 2.454.830,00 |
| 24.02.2026 | 124,51 | 125,83 | 123,13 | 124,40 | 0,16% | 2.729.538,00 |
| 23.02.2026 | 121,83 | 124,26 | 121,68 | 124,20 | 1,06% | 2.359.369,00 |
| 20.02.2026 | 125,20 | 125,80 | 122,06 | 122,90 | -2,72% | 4.242.992,00 |
| 19.02.2026 | 126,01 | 126,36 | 123,66 | 126,34 | -0,47% | 1.892.895,00 |
| 18.02.2026 | 123,51 | 126,99 | 123,05 | 126,94 | 2,48% | 1.370.523,00 |
| 17.02.2026 | 125,87 | 125,91 | 122,99 | 123,87 | -1,54% | 2.110.511,00 |
| 13.02.2026 | 125,60 | 127,77 | 125,02 | 125,81 | 0,74% | 1.527.868,00 |
| 12.02.2026 | 129,00 | 129,00 | 120,99 | 124,88 | -3,12% | 3.440.944,00 |
| 11.02.2026 | 128,03 | 129,56 | 127,14 | 128,90 | -0,08% | 2.062.550,00 |
| 10.02.2026 | 128,29 | 129,98 | 127,29 | 129,00 | 1,18% | 2.124.522,00 |
| 09.02.2026 | 127,79 | 128,00 | 125,68 | 127,50 | -1,61% | 2.233.586,00 |
| 06.02.2026 | 130,32 | 131,43 | 128,63 | 129,58 | -0,05% | 1.931.046,00 |
| 05.02.2026 | 132,19 | 133,45 | 129,35 | 129,64 | -2,51% | 1.480.338,00 |
| 04.02.2026 | 132,31 | 134,87 | 132,31 | 132,98 | 0,64% | 1.958.499,00 |
| 03.02.2026 | 135,39 | 137,85 | 131,56 | 132,14 | -2,40% | 2.462.857,00 |
| 02.02.2026 | 132,63 | 135,57 | 132,12 | 135,39 | 1,15% | 1.487.835,00 |
| 30.01.2026 | 131,94 | 133,94 | 131,08 | 133,85 | 0,44% | 1.808.014,00 |
| 29.01.2026 | 132,75 | 133,31 | 129,63 | 133,27 | -0,45% | 1.919.319,00 |
| 28.01.2026 | 135,40 | 135,57 | 133,40 | 133,87 | -1,53% | 1.682.626,00 |
| 27.01.2026 | 134,49 | 137,09 | 134,05 | 135,95 | 0,22% | 1.422.528,00 |
| 26.01.2026 | 134,72 | 136,96 | 134,10 | 135,65 | 0,44% | 1.552.000,00 |
| 23.01.2026 | 138,00 | 138,37 | 133,96 | 135,05 | -2,58% | 1.811.642,00 |
| 22.01.2026 | 139,30 | 141,19 | 138,43 | 138,63 | -0,82% | 1.453.170,00 |
| 21.01.2026 | 136,22 | 140,47 | 136,02 | 139,77 | 2,90% | 1.988.052,00 |
| 20.01.2026 | 138,00 | 138,77 | 134,63 | 135,83 | -2,73% | 3.300.771,00 |
| 16.01.2026 | 144,20 | 144,88 | 139,49 | 139,64 | -3,58% | 2.603.512,00 |
| 15.01.2026 | 146,59 | 146,90 | 144,68 | 144,83 | -0,75% | 1.674.980,00 |
| 14.01.2026 | 146,41 | 148,37 | 145,52 | 145,92 | -0,27% | 1.684.111,00 |
| 13.01.2026 | 148,57 | 150,10 | 143,14 | 146,32 | -1,13% | 2.593.455,00 |
| 12.01.2026 | 148,60 | 150,00 | 146,91 | 147,99 | -0,36% | 1.127.976,00 |
| 09.01.2026 | 147,48 | 150,03 | 147,15 | 148,52 | 1,89% | 1.819.076,00 |
| 08.01.2026 | 146,74 | 148,74 | 145,37 | 145,76 | -1,39% | 1.728.989,00 |
| 07.01.2026 | 147,64 | 149,39 | 145,55 | 147,81 | 0,14% | 2.279.107,00 |
| 06.01.2026 | 142,18 | 148,55 | 142,17 | 147,60 | 3,27% | 2.627.715,00 |
| 05.01.2026 | 137,67 | 142,97 | 137,66 | 142,93 | 3,61% | 2.981.500,00 |
| 02.01.2026 | 136,50 | 137,95 | 135,27 | 137,95 | 1,38% | 1.650.714,00 |
| 31.12.2025 | 137,61 | 137,97 | 136,04 | 136,07 | -1,13% | 949.976,00 |
| 30.12.2025 | 137,57 | 138,16 | 136,83 | 137,62 | -0,22% | 2.423.111,00 |
| 29.12.2025 | 138,40 | 139,07 | 137,62 | 137,93 | -0,33% | 1.640.851,00 |
| 26.12.2025 | 138,27 | 138,63 | 137,87 | 138,39 | 0,05% | 739.337,00 |
| 24.12.2025 | 138,35 | 138,57 | 137,77 | 138,32 | -0,03% | 508.961,00 |
| 23.12.2025 | 138,17 | 138,92 | 137,64 | 138,36 | -0,12% | 1.208.713,00 |
| 22.12.2025 | 137,62 | 139,19 | 137,21 | 138,52 | 0,93% | 2.038.316,00 |
| 19.12.2025 | 137,21 | 138,27 | 136,43 | 137,24 | 0,25% | 4.959.132,00 |
| 18.12.2025 | 137,09 | 138,98 | 136,23 | 136,90 | 0,18% | 2.693.852,00 |
| 17.12.2025 | 138,67 | 139,30 | 136,27 | 136,66 | -1,82% | 2.242.051,00 |
| 16.12.2025 | 140,48 | 140,51 | 138,04 | 139,19 | -1,00% | 1.798.750,00 |
| 15.12.2025 | 141,82 | 143,37 | 139,72 | 140,60 | 0,66% | 2.712.076,00 |
| 12.12.2025 | 142,59 | 142,85 | 139,15 | 139,68 | -2,23% | 1.962.054,00 |
| 11.12.2025 | 143,57 | 143,88 | 142,14 | 142,87 | -0,42% | 1.226.087,00 |
| 10.12.2025 | 141,51 | 143,93 | 141,06 | 143,47 | 2,01% | 1.864.408,00 |
| 09.12.2025 | 142,30 | 142,77 | 140,22 | 140,64 | -1,26% | 2.324.485,00 |
| 08.12.2025 | 144,82 | 144,82 | 142,18 | 142,44 | -2,10% | 2.195.344,00 |
| 05.12.2025 | 148,79 | 149,00 | 144,76 | 145,49 | -1,91% | 2.142.102,00 |
| 04.12.2025 | 149,26 | 149,80 | 144,22 | 148,32 | -0,63% | 2.865.181,00 |
| 03.12.2025 | 149,77 | 151,43 | 149,10 | 149,26 | 0,30% | 2.163.067,00 |
| 02.12.2025 | 150,96 | 151,46 | 148,75 | 148,81 | -0,86% | 1.653.182,00 |
| 01.12.2025 | 152,54 | 153,95 | 149,19 | 150,10 | -2,21% | 2.044.215,00 |
| 28.11.2025 | 154,15 | 154,56 | 153,22 | 153,50 | -0,56% | 1.531.612,00 |
| 26.11.2025 | 155,74 | 158,12 | 154,02 | 154,37 | -1,80% | 3.294.453,00 |
| 25.11.2025 | 150,78 | 160,27 | 148,00 | 157,20 | 2,34% | 3.697.954,00 |
| 24.11.2025 | 151,90 | 153,60 | 150,47 | 153,60 | 1,55% | 3.984.489,00 |
| 21.11.2025 | 144,47 | 151,76 | 144,47 | 151,25 | 4,27% | 2.469.168,00 |
| 20.11.2025 | 147,16 | 147,36 | 143,95 | 145,06 | 0,46% | 1.443.693,00 |
| 19.11.2025 | 145,49 | 145,49 | 142,76 | 144,40 | 0,39% | 1.848.316,00 |
| 18.11.2025 | 143,24 | 145,29 | 140,24 | 143,84 | -0,47% | 2.330.773,00 |
| 17.11.2025 | 146,37 | 147,04 | 144,05 | 144,52 | -1,57% | 1.445.776,00 |
| 14.11.2025 | 145,32 | 148,00 | 144,50 | 146,82 | -0,05% | 1.302.640,00 |
| 13.11.2025 | 149,44 | 152,10 | 146,52 | 146,89 | -3,06% | 1.940.747,00 |
| 12.11.2025 | 149,91 | 152,67 | 148,78 | 151,52 | 1,41% | 2.064.616,00 |
| 11.11.2025 | 146,91 | 149,98 | 146,78 | 149,42 | 2,09% | 1.218.692,00 |
| 10.11.2025 | 146,93 | 147,88 | 145,10 | 146,36 | -0,26% | 1.310.703,00 |
| 07.11.2025 | 146,52 | 147,12 | 144,58 | 146,74 | -0,51% | 1.027.170,00 |
| 06.11.2025 | 145,79 | 148,01 | 145,10 | 147,49 | 0,49% | 1.285.960,00 |
| 05.11.2025 | 143,15 | 147,49 | 142,46 | 146,77 | 0,47% | 1.664.689,00 |
| 04.11.2025 | 143,50 | 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 |