104,900€
1,75%
Echtzeit-Aktienkurs Agilent Technologies Inc.
Bid:
Ask:
Aktienkurse zur Agilent Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 109,16 | 109,16 | 103,10 | 103,10 | -3,95% | 256,00 |
| 10.02.2026 | 106,94 | 107,34 | 106,94 | 107,34 | 0,52% | 99,00 |
| 09.02.2026 | 109,50 | 109,50 | 106,00 | 106,78 | -3,58% | 220,00 |
| 06.02.2026 | 109,60 | 110,74 | 109,36 | 110,74 | -1,34% | 52,00 |
| 05.02.2026 | 112,36 | 112,90 | 112,24 | 112,24 | -0,37% | 130,00 |
| 04.02.2026 | 111,68 | 112,66 | 111,68 | 112,66 | -2,27% | 122,00 |
| 03.02.2026 | 114,46 | 115,28 | 114,46 | 115,28 | 1,48% | 110,00 |
| 02.02.2026 | 111,72 | 113,60 | 111,72 | 113,60 | 0,82% | 42,00 |
| 30.01.2026 | 110,72 | 112,68 | 110,72 | 112,68 | 1,61% | 42,00 |
| 29.01.2026 | 111,84 | 111,84 | 109,04 | 110,90 | -1,44% | 733,00 |
| 28.01.2026 | 113,26 | 113,26 | 112,52 | 112,52 | -0,42% | 1.007,00 |
| 27.01.2026 | 113,14 | 113,14 | 113,00 | 113,00 | -0,79% | 35,00 |
| 26.01.2026 | 113,74 | 113,90 | 113,70 | 113,90 | -0,78% | 38,00 |
| 23.01.2026 | 117,76 | 117,86 | 114,80 | 114,80 | -2,60% | 181,00 |
| 22.01.2026 | 120,00 | 120,00 | 117,86 | 117,86 | -1,65% | 40,00 |
| 21.01.2026 | 115,92 | 119,84 | 115,00 | 119,84 | 2,57% | 315,00 |
| 20.01.2026 | 118,12 | 118,12 | 116,40 | 116,84 | -1,65% | 326,00 |
| 19.01.2026 | 119,00 | 119,00 | 118,80 | 118,80 | -2,00% | 15,00 |
| 16.01.2026 | 123,98 | 123,98 | 121,22 | 121,22 | -3,58% | 63,00 |
| 15.01.2026 | 125,74 | 125,74 | 125,36 | 125,72 | 0,66% | 116,00 |
| 14.01.2026 | 125,60 | 125,60 | 124,90 | 124,90 | -1,65% | 53,00 |
| 13.01.2026 | 126,52 | 127,00 | 126,52 | 127,00 | 0,03% | 156,00 |
| 12.01.2026 | 126,98 | 126,98 | 126,96 | 126,96 | -0,49% | 6,00 |
| 09.01.2026 | 124,92 | 127,58 | 124,90 | 127,58 | 0,93% | 71,00 |
| 08.01.2026 | 126,44 | 127,44 | 125,80 | 126,40 | 0,25% | 153,00 |
| 07.01.2026 | 126,50 | 127,58 | 124,44 | 126,08 | 0,24% | 218,00 |
| 06.01.2026 | 121,38 | 125,78 | 121,38 | 125,78 | 4,11% | 3,00 |
| 05.01.2026 | 118,30 | 120,82 | 117,88 | 120,82 | 3,26% | 1.236,00 |
| 02.01.2026 | 116,12 | 117,00 | 116,02 | 117,00 | 0,05% | 45,00 |
| 30.12.2025 | 116,94 | 116,94 | 116,94 | 116,94 | -0,14% | 28,00 |
| 29.12.2025 | 117,46 | 117,46 | 117,10 | 117,10 | 0,12% | 87,00 |
| 23.12.2025 | 117,12 | 117,48 | 116,96 | 116,96 | -0,59% | 11,00 |
| 22.12.2025 | 117,44 | 117,66 | 116,86 | 117,66 | 0,05% | 171,00 |
| 19.12.2025 | 116,76 | 117,60 | 116,76 | 117,60 | 0,09% | 214,00 |
| 18.12.2025 | 117,50 | 117,50 | 117,50 | 117,50 | 0,74% | 10,00 |
| 17.12.2025 | 118,74 | 118,74 | 116,14 | 116,64 | -1,54% | 188,00 |
| 16.12.2025 | 117,64 | 118,46 | 117,64 | 118,46 | -1,35% | 261,00 |
| 15.12.2025 | 119,58 | 120,66 | 118,74 | 120,08 | 1,37% | 366,00 |
| 12.12.2025 | 119,94 | 119,94 | 118,46 | 118,46 | -2,34% | 53,00 |
| 11.12.2025 | 122,50 | 122,54 | 121,30 | 121,30 | -0,46% | 58,00 |
| 10.12.2025 | 121,02 | 121,88 | 119,84 | 121,86 | 0,10% | 995,00 |
| 09.12.2025 | 122,58 | 123,44 | 121,58 | 121,74 | -1,31% | 428,00 |
| 08.12.2025 | 124,52 | 125,16 | 122,42 | 123,36 | -2,62% | 157,00 |
| 05.12.2025 | 126,64 | 127,16 | 126,64 | 126,68 | 0,32% | 148,00 |
| 04.12.2025 | 124,58 | 126,28 | 123,70 | 126,28 | -1,68% | 156,00 |
| 03.12.2025 | 128,28 | 128,44 | 128,28 | 128,44 | -0,16% | 11,00 |
| 02.12.2025 | 129,04 | 129,04 | 128,64 | 128,64 | -0,08% | 21,00 |
| 01.12.2025 | 131,44 | 132,28 | 128,74 | 128,74 | -2,71% | 215,00 |
| 28.11.2025 | 133,82 | 133,82 | 132,32 | 132,32 | -0,39% | 13,00 |
| 27.11.2025 | 133,38 | 133,38 | 132,84 | 132,84 | -0,60% | 126,00 |
| 26.11.2025 | 136,28 | 136,28 | 133,64 | 133,64 | -2,24% | 753,00 |
| 25.11.2025 | 130,90 | 138,18 | 130,74 | 136,70 | 2,70% | 540,00 |
| 24.11.2025 | 131,22 | 133,10 | 130,52 | 133,10 | 1,17% | 414,00 |
| 21.11.2025 | 125,96 | 131,56 | 125,96 | 131,56 | 4,16% | 296,00 |
| 20.11.2025 | 126,40 | 126,40 | 126,30 | 126,30 | 0,70% | 6,00 |
| 19.11.2025 | 124,60 | 125,42 | 124,00 | 125,42 | 0,76% | 256,00 |
| 18.11.2025 | 123,88 | 124,48 | 122,22 | 124,48 | -0,86% | 342,00 |
| 17.11.2025 | 126,78 | 127,50 | 125,54 | 125,56 | -1,29% | 533,00 |
| 14.11.2025 | 126,02 | 127,20 | 125,14 | 127,20 | -1,75% | 80,00 |
| 13.11.2025 | 130,06 | 131,04 | 129,46 | 129,46 | -0,93% | 142,00 |
| 12.11.2025 | 129,20 | 131,64 | 129,20 | 130,68 | 1,21% | 206,00 |
| 11.11.2025 | 126,88 | 129,48 | 126,88 | 129,12 | 1,86% | 111,00 |
| 10.11.2025 | 126,82 | 127,42 | 126,76 | 126,76 | 0,97% | 220,00 |
| 07.11.2025 | 128,20 | 128,20 | 125,54 | 125,54 | -1,68% | 284,00 |
| 06.11.2025 | 127,10 | 127,68 | 126,02 | 127,68 | 1,01% | 52,00 |
| 05.11.2025 | 127,06 | 127,36 | 126,40 | 126,40 | 1,46% | 13,00 |
| 04.11.2025 | 124,58 | 124,58 | 124,58 | 124,58 | -0,06% | 15,00 |
| 03.11.2025 | 127,14 | 127,32 | 124,66 | 124,66 | -1,78% | 20,00 |
| 31.10.2025 | 126,40 | 126,92 | 126,40 | 126,92 | 1,29% | 280,00 |
| 30.10.2025 | 122,86 | 125,30 | 122,86 | 125,30 | 1,74% | 106,00 |
| 29.10.2025 | 124,70 | 124,74 | 123,16 | 123,16 | -1,69% | 577,00 |
| 28.10.2025 | 125,34 | 126,42 | 125,28 | 125,28 | -1,09% | 160,00 |
| 27.10.2025 | 127,86 | 128,30 | 126,66 | 126,66 | -0,52% | 96,00 |
| 24.10.2025 | 127,60 | 127,60 | 126,82 | 127,32 | 0,71% | 210,00 |
| 23.10.2025 | 125,94 | 128,08 | 125,72 | 126,42 | 1,22% | 11,00 |
| 22.10.2025 | 125,96 | 125,96 | 124,90 | 124,90 | -0,78% | 2,00 |
| 21.10.2025 | 124,16 | 126,88 | 123,04 | 125,88 | 2,64% | 826,00 |
| 20.10.2025 | 122,28 | 123,00 | 121,72 | 122,64 | 0,64% | 138,00 |
| 17.10.2025 | 119,86 | 121,86 | 119,46 | 121,86 | -0,13% | 187,00 |
| 16.10.2025 | 121,62 | 122,22 | 121,62 | 122,02 | 3,16% | 87,00 |
| 15.10.2025 | 119,32 | 120,12 | 118,28 | 118,28 | -2,07% | 183,00 |
| 14.10.2025 | 119,04 | 120,78 | 117,92 | 120,78 | 0,57% | 282,00 |
| 13.10.2025 | 118,44 | 120,10 | 118,44 | 120,10 | 1,21% | 209,00 |
| 10.10.2025 | 120,50 | 120,50 | 117,78 | 118,66 | -0,90% | 209,00 |
| 09.10.2025 | 121,16 | 121,34 | 119,48 | 119,74 | -2,19% | 125,00 |
| 08.10.2025 | 121,12 | 122,42 | 120,56 | 122,42 | 1,98% | 214,00 |
| 07.10.2025 | 121,26 | 122,22 | 120,04 | 120,04 | -0,61% | 7,00 |
| 06.10.2025 | 120,70 | 122,02 | 120,70 | 120,78 | 0,15% | 252,00 |
| 03.10.2025 | 118,34 | 121,02 | 118,02 | 120,60 | 1,93% | 286,00 |
| 02.10.2025 | 117,70 | 118,32 | 117,70 | 118,32 | 1,98% | 157,00 |
| 01.10.2025 | 108,74 | 116,02 | 108,68 | 116,02 | 7,81% | 253,00 |
| 30.09.2025 | 105,74 | 107,62 | 105,74 | 107,62 | 2,69% | 131,00 |
| 29.09.2025 | 105,46 | 105,46 | 104,80 | 104,80 | 0,25% | 187,00 |
| 26.09.2025 | 104,30 | 104,54 | 104,30 | 104,54 | -0,91% | 16,00 |
| 24.09.2025 | 105,50 | 105,50 | 105,50 | 105,50 | -1,38% | 10,00 |
| 23.09.2025 | 107,34 | 107,46 | 106,98 | 106,98 | -0,39% | 48,00 |
| 22.09.2025 | 107,78 | 107,78 | 106,78 | 107,40 | -1,09% | 316,00 |
| 19.09.2025 | 108,78 | 108,78 | 108,24 | 108,58 | 0,41% | 30,00 |
| 18.09.2025 | 107,30 | 108,14 | 107,30 | 108,14 | 0,75% | 101,00 |
| 17.09.2025 | 107,48 | 108,40 | 107,22 | 107,34 | 1,05% | 281,00 |