125,140€
-0,29%
Echtzeit-Aktienkurs Agilent Technologies Inc.
Bid:
Ask:
Aktienkurse zur Agilent Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2024 | 125,10 | 126,38 | 124,92 | 124,92 | -0,46% | 53,00 |
| 06.09.2024 | 125,50 | 125,50 | 125,50 | 125,50 | 0,53% | 232,00 |
| 05.09.2024 | 124,36 | 124,84 | 123,62 | 124,84 | 0,79% | 199,00 |
| 04.09.2024 | 125,17 | 126,22 | 123,86 | 123,86 | -3,73% | - |
| 03.09.2024 | 128,66 | 128,66 | 128,66 | 128,66 | -0,68% | 55,00 |
| 02.09.2024 | 129,38 | 129,54 | 128,58 | 129,54 | 0,15% | 44,00 |
| 30.08.2024 | 129,34 | 129,34 | 129,34 | 129,34 | 0,12% | 8,00 |
| 29.08.2024 | 127,52 | 129,30 | 127,00 | 129,18 | 1,65% | 154,00 |
| 28.08.2024 | 126,12 | 127,08 | 125,00 | 127,08 | 0,84% | 700,00 |
| 27.08.2024 | 125,81 | 126,38 | 125,35 | 126,02 | 0,35% | - |
| 26.08.2024 | 126,44 | 126,44 | 125,58 | 125,58 | -0,65% | 36,00 |
| 23.08.2024 | 127,48 | 127,48 | 126,02 | 126,40 | -0,69% | 4,00 |
| 22.08.2024 | 126,78 | 127,28 | 126,78 | 127,28 | 1,56% | 2,00 |
| 21.08.2024 | 125,32 | 125,32 | 125,32 | 125,32 | -0,85% | 1,00 |
| 20.08.2024 | 126,46 | 127,22 | 126,40 | 126,40 | -0,05% | 73,00 |
| 19.08.2024 | 127,16 | 127,16 | 126,06 | 126,46 | 0,35% | 316,00 |
| 16.08.2024 | 126,62 | 126,62 | 126,02 | 126,02 | -0,08% | 71,00 |
| 15.08.2024 | 124,42 | 126,96 | 122,94 | 126,12 | 1,38% | 306,00 |
| 14.08.2024 | 124,40 | 124,40 | 124,40 | 124,40 | 0,48% | 30,00 |
| 13.08.2024 | 124,02 | 124,02 | 123,80 | 123,80 | 0,21% | 9,00 |
| 12.08.2024 | 124,94 | 124,94 | 123,54 | 123,54 | -1,10% | 93,00 |
| 09.08.2024 | 124,98 | 124,98 | 124,92 | 124,92 | 2,78% | 16,00 |
| 08.08.2024 | 121,54 | 121,54 | 121,54 | 121,54 | -1,11% | 1,00 |
| 07.08.2024 | 125,90 | 126,36 | 122,90 | 122,90 | -2,26% | 92,00 |
| 06.08.2024 | 123,89 | 127,05 | 123,11 | 125,74 | 0,96% | - |
| 05.08.2024 | 125,12 | 126,38 | 124,54 | 124,54 | -1,94% | 172,00 |
| 02.08.2024 | 131,00 | 131,10 | 127,00 | 127,00 | -4,08% | 266,00 |
| 01.08.2024 | 131,20 | 133,42 | 130,88 | 132,40 | 1,64% | 26,00 |
| 31.07.2024 | 129,00 | 130,26 | 129,00 | 130,26 | 4,46% | 63,00 |
| 30.07.2024 | 126,50 | 126,50 | 124,70 | 124,70 | -1,30% | 400,00 |
| 29.07.2024 | 126,64 | 127,88 | 126,34 | 126,34 | 0,83% | 53,00 |
| 26.07.2024 | 125,30 | 125,30 | 125,30 | 125,30 | 0,05% | 1,00 |
| 25.07.2024 | 123,32 | 125,42 | 123,12 | 125,24 | 3,86% | 357,00 |
| 24.07.2024 | 120,62 | 120,62 | 120,58 | 120,58 | -2,25% | 91,00 |
| 23.07.2024 | 121,90 | 126,20 | 121,90 | 123,36 | 1,33% | 238,00 |
| 22.07.2024 | 121,62 | 122,36 | 120,68 | 121,74 | 1,23% | 255,00 |
| 19.07.2024 | 119,60 | 120,26 | 119,60 | 120,26 | -1,72% | 70,00 |
| 18.07.2024 | 122,36 | 122,36 | 122,36 | 122,36 | -1,39% | 5,00 |
| 16.07.2024 | 119,84 | 124,08 | 119,84 | 124,08 | 1,70% | 163,00 |
| 15.07.2024 | 122,20 | 122,20 | 120,82 | 122,00 | 0,44% | 197,00 |
| 12.07.2024 | 121,02 | 121,46 | 120,74 | 121,46 | 1,54% | 106,00 |
| 11.07.2024 | 116,60 | 120,20 | 116,60 | 119,62 | 2,52% | 110,00 |
| 10.07.2024 | 116,68 | 116,68 | 116,68 | 116,68 | 1,25% | 100,00 |
| 09.07.2024 | 117,10 | 117,76 | 115,24 | 115,24 | -1,20% | 310,00 |
| 08.07.2024 | 117,04 | 117,06 | 116,64 | 116,64 | 0,60% | 4,00 |
| 05.07.2024 | 116,00 | 116,00 | 115,94 | 115,94 | -1,13% | 54,00 |
| 04.07.2024 | 117,26 | 117,26 | 117,26 | 117,26 | -0,76% | 12,00 |
| 03.07.2024 | 116,58 | 118,16 | 116,58 | 118,16 | 0,31% | 41,00 |
| 02.07.2024 | 117,70 | 117,88 | 117,70 | 117,80 | -0,96% | 19,00 |
| 01.07.2024 | 120,24 | 121,24 | 118,94 | 118,94 | -2,35% | 125,00 |
| 28.06.2024 | 121,78 | 121,80 | 121,78 | 121,80 | -0,93% | 221,00 |
| 27.06.2024 | 122,94 | 122,94 | 122,94 | 122,94 | -2,21% | 2,00 |
| 26.06.2024 | 125,72 | 125,72 | 125,72 | 125,72 | -0,05% | 50,00 |
| 25.06.2024 | 125,38 | 125,78 | 125,38 | 125,78 | 0,24% | 45,00 |
| 24.06.2024 | 125,26 | 126,62 | 125,26 | 125,48 | 1,16% | 178,00 |
| 21.06.2024 | 125,00 | 125,00 | 124,04 | 124,04 | -0,53% | 218,00 |
| 20.06.2024 | 124,64 | 125,18 | 124,20 | 124,70 | 0,56% | 405,00 |
| 19.06.2024 | 125,78 | 125,78 | 122,50 | 124,00 | -1,20% | 794,00 |
| 18.06.2024 | 122,60 | 125,50 | 122,34 | 125,50 | 2,97% | 94,00 |
| 17.06.2024 | 121,88 | 121,98 | 121,50 | 121,88 | 0,13% | 50,00 |
| 14.06.2024 | 121,96 | 121,96 | 121,72 | 121,72 | -0,34% | 42,00 |
| 13.06.2024 | 122,14 | 122,14 | 122,14 | 122,14 | -0,62% | 50,00 |
| 11.06.2024 | 122,90 | 122,90 | 122,90 | 122,90 | -0,57% | 1,00 |
| 10.06.2024 | 124,14 | 124,16 | 122,92 | 123,60 | 1,25% | 85,00 |
| 07.06.2024 | 122,50 | 122,50 | 121,34 | 122,08 | -0,44% | 42,00 |
| 06.06.2024 | 122,22 | 123,20 | 122,22 | 122,62 | 2,37% | 54,00 |
| 05.06.2024 | 119,98 | 119,98 | 118,98 | 119,78 | -0,83% | 223,00 |
| 04.06.2024 | 119,84 | 120,78 | 119,84 | 120,78 | -0,63% | 13,00 |
| 03.06.2024 | 120,74 | 121,54 | 119,78 | 121,54 | 1,74% | 73,00 |
| 31.05.2024 | 121,78 | 122,40 | 119,46 | 119,46 | -2,88% | 124,00 |
| 30.05.2024 | 116,04 | 123,00 | 113,72 | 123,00 | -8,40% | 775,00 |
| 29.05.2024 | 135,12 | 135,12 | 134,28 | 134,28 | -3,35% | 80,00 |
| 28.05.2024 | 137,42 | 138,94 | 137,42 | 138,94 | 0,56% | 26,00 |
| 27.05.2024 | 138,16 | 138,16 | 138,16 | 138,16 | -0,27% | 60,00 |
| 24.05.2024 | 138,74 | 138,74 | 138,54 | 138,54 | -0,94% | 24,00 |
| 23.05.2024 | 140,84 | 141,68 | 139,86 | 139,86 | -1,09% | 49,00 |
| 22.05.2024 | 141,00 | 141,86 | 141,00 | 141,40 | -0,35% | 155,00 |
| 21.05.2024 | 141,60 | 142,00 | 140,00 | 141,90 | -0,64% | 1.174,00 |
| 17.05.2024 | 141,46 | 142,82 | 141,46 | 142,82 | 0,39% | 10,00 |
| 16.05.2024 | 142,24 | 142,26 | 141,26 | 142,26 | 0,28% | 220,00 |
| 15.05.2024 | 140,20 | 142,00 | 140,20 | 141,86 | 2,51% | 110,00 |
| 14.05.2024 | 136,42 | 139,18 | 136,40 | 138,38 | 1,01% | 290,00 |
| 13.05.2024 | 138,20 | 138,20 | 137,00 | 137,00 | -1,35% | 149,00 |
| 10.05.2024 | 134,84 | 141,02 | 134,82 | 138,88 | 4,94% | 188,00 |
| 09.05.2024 | 132,34 | 132,34 | 132,34 | 132,34 | -0,26% | 1,00 |
| 08.05.2024 | 131,56 | 132,68 | 131,56 | 132,68 | 1,36% | 198,00 |
| 07.05.2024 | 131,20 | 131,20 | 130,04 | 130,90 | 1,47% | 18,00 |
| 06.05.2024 | 128,10 | 129,00 | 128,10 | 129,00 | -0,77% | 6.821,00 |
| 03.05.2024 | 130,00 | 130,00 | 130,00 | 130,00 | 0,18% | 100,00 |
| 02.05.2024 | 129,72 | 129,80 | 128,82 | 129,76 | 0,03% | 13,00 |
| 30.04.2024 | 129,82 | 129,82 | 128,60 | 129,72 | 0,26% | 550,00 |
| 29.04.2024 | 129,38 | 129,38 | 129,38 | 129,38 | 2,08% | 9,00 |
| 25.04.2024 | 127,46 | 127,46 | 126,74 | 126,74 | -0,92% | 128,00 |
| 24.04.2024 | 130,26 | 130,26 | 127,92 | 127,92 | -1,58% | 201,00 |
| 23.04.2024 | 125,94 | 129,98 | 125,94 | 129,98 | 3,64% | 207,00 |
| 22.04.2024 | 125,42 | 125,42 | 125,42 | 125,42 | 1,70% | 4,00 |
| 19.04.2024 | 123,32 | 123,32 | 123,32 | 123,32 | -1,27% | 23,00 |
| 18.04.2024 | 125,82 | 125,82 | 121,28 | 124,90 | -1,85% | 403,00 |
| 17.04.2024 | 128,72 | 129,60 | 127,26 | 127,26 | -1,18% | 462,00 |
| 16.04.2024 | 131,44 | 131,44 | 128,78 | 128,78 | -3,13% | 138,00 |