118,600$
0,77%
Echtzeit-Aktienkurs Agilent Technologies Inc.
Bid:
Ask:
Aktienkurse zur Agilent Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.734.458,00 |
| 05.05.2026 | 115,39 | 119,31 | 114,28 | 117,53 | 4,77% | 3.007.968,00 |
| 04.05.2026 | 113,48 | 114,87 | 111,83 | 112,18 | -2,04% | 1.948.816,00 |
| 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% | 2.234.196,00 |
| 29.04.2026 | 114,19 | 115,53 | 110,31 | 111,30 | -3,11% | 2.109.002,00 |
| 28.04.2026 | 116,27 | 116,64 | 114,10 | 114,87 | -0,65% | 2.078.700,00 |
| 27.04.2026 | 115,18 | 117,33 | 115,18 | 115,62 | 0,06% | 1.464.000,00 |
| 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% | 2.619.842,00 |
| 22.04.2026 | 122,87 | 123,30 | 120,34 | 120,47 | -1,33% | 1.658.021,00 |
| 21.04.2026 | 121,55 | 124,89 | 120,86 | 122,09 | 0,93% | 1.781.659,00 |
| 20.04.2026 | 121,07 | 121,32 | 120,11 | 120,96 | -0,75% | 1.208.840,00 |
| 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% | 1.697.798,00 |
| 15.04.2026 | 120,40 | 121,81 | 119,15 | 119,77 | -0,51% | 2.030.478,00 |
| 14.04.2026 | 118,04 | 121,62 | 117,78 | 120,39 | 2,46% | 2.550.275,00 |
| 13.04.2026 | 114,94 | 117,75 | 114,67 | 117,50 | 2,12% | 1.795.154,00 |
| 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% | 1.218.719,00 |
| 08.04.2026 | 116,50 | 118,25 | 115,98 | 116,92 | 2,67% | 1.384.229,00 |
| 07.04.2026 | 113,94 | 114,55 | 112,90 | 113,88 | -0,84% | 1.616.364,00 |
| 06.04.2026 | 115,14 | 115,68 | 113,02 | 114,84 | -0,55% | 1.153.739,00 |
| 02.04.2026 | 114,18 | 117,32 | 112,99 | 115,48 | 0,82% | 1.111.944,00 |
| 01.04.2026 | 114,01 | 115,72 | 113,85 | 114,54 | 0,49% | 1.555.162,00 |
| 31.03.2026 | 112,55 | 115,20 | 111,90 | 113,98 | 1,76% | 2.001.687,00 |
| 30.03.2026 | 111,56 | 112,97 | 111,07 | 112,01 | 1,61% | 1.371.187,00 |
| 27.03.2026 | 113,53 | 113,74 | 109,90 | 110,24 | -2,86% | 1.269.931,00 |
| 26.03.2026 | 113,86 | 114,52 | 113,27 | 113,48 | 0,44% | 2.119.763,00 |
| 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 |