139,250€
0,12%
Echtzeit-Aktienkurs Agilent Technologies
Bid:
Ask:
Aktienkurse zur Agilent Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2025 | 138,56 | 140,00 | 138,40 | 139,72 | 0,46% | 175,00 |
| 13.01.2025 | 134,44 | 139,08 | 134,44 | 139,08 | 3,02% | 571,00 |
| 10.01.2025 | 131,92 | 135,00 | 131,92 | 135,00 | 3,05% | 376,00 |
| 09.01.2025 | 133,20 | 133,20 | 131,00 | 131,00 | -1,68% | 516,00 |
| 08.01.2025 | 133,70 | 133,90 | 133,24 | 133,24 | -0,92% | 219,00 |
| 07.01.2025 | 131,24 | 134,48 | 131,24 | 134,48 | 1,43% | 81,00 |
| 06.01.2025 | 130,92 | 132,58 | 130,40 | 132,58 | 1,21% | 373,00 |
| 02.01.2025 | 129,84 | 131,30 | 129,42 | 131,00 | 0,92% | 82,00 |
| 30.12.2024 | 129,60 | 129,80 | 129,60 | 129,80 | -0,08% | 14,00 |
| 27.12.2024 | 130,64 | 130,64 | 129,88 | 129,90 | 1,36% | 12,00 |
| 23.12.2024 | 129,04 | 129,40 | 128,16 | 128,16 | 0,33% | 195,00 |
| 20.12.2024 | 127,84 | 127,84 | 127,74 | 127,74 | -0,42% | 42,00 |
| 19.12.2024 | 128,30 | 128,80 | 128,28 | 128,28 | -1,00% | 164,00 |
| 18.12.2024 | 130,20 | 130,20 | 129,58 | 129,58 | -0,89% | 69,00 |
| 17.12.2024 | 130,52 | 131,04 | 130,46 | 130,74 | -0,95% | 56,00 |
| 16.12.2024 | 132,62 | 132,90 | 132,00 | 132,00 | -0,35% | 214,00 |
| 13.12.2024 | 133,78 | 133,78 | 132,46 | 132,46 | -1,72% | 60,00 |
| 12.12.2024 | 133,82 | 134,78 | 133,82 | 134,78 | -0,41% | 60,00 |
| 11.12.2024 | 135,34 | 135,34 | 135,34 | 135,34 | -0,98% | 10,00 |
| 10.12.2024 | 136,50 | 136,68 | 136,50 | 136,68 | -0,22% | 61,00 |
| 09.12.2024 | 133,30 | 136,98 | 132,62 | 136,98 | 2,73% | 144,00 |
| 06.12.2024 | 130,04 | 133,88 | 129,92 | 133,34 | 0,79% | 293,00 |
| 05.12.2024 | 133,30 | 133,30 | 132,30 | 132,30 | -0,87% | 176,00 |
| 04.12.2024 | 133,00 | 134,50 | 132,94 | 133,46 | 0,95% | 624,00 |
| 03.12.2024 | 131,94 | 132,20 | 131,94 | 132,20 | 0,53% | 236,00 |
| 02.12.2024 | 131,52 | 131,68 | 130,84 | 131,50 | 0,94% | 85,00 |
| 29.11.2024 | 128,52 | 130,44 | 128,52 | 130,28 | 0,62% | 478,00 |
| 28.11.2024 | 130,50 | 130,50 | 129,48 | 129,48 | -0,61% | 307,00 |
| 27.11.2024 | 128,14 | 130,28 | 127,38 | 130,28 | 2,53% | 271,00 |
| 26.11.2024 | 127,12 | 127,12 | 122,68 | 127,06 | -1,07% | 2.680,00 |
| 25.11.2024 | 129,20 | 129,20 | 127,56 | 128,44 | -0,02% | 1.432,00 |
| 22.11.2024 | 126,18 | 128,46 | 126,18 | 128,46 | 4,29% | 8,00 |
| 21.11.2024 | 121,40 | 123,18 | 121,40 | 123,18 | 2,70% | 311,00 |
| 20.11.2024 | 119,52 | 120,34 | 119,52 | 119,94 | 1,63% | 343,00 |
| 19.11.2024 | 119,20 | 119,82 | 118,02 | 118,02 | -0,99% | 157,00 |
| 18.11.2024 | 121,12 | 121,12 | 119,20 | 119,20 | -1,50% | 158,00 |
| 15.11.2024 | 123,12 | 123,12 | 120,00 | 121,02 | -4,95% | 66,00 |
| 14.11.2024 | 128,02 | 128,02 | 127,32 | 127,32 | -0,14% | 50,00 |
| 13.11.2024 | 125,20 | 127,50 | 124,74 | 127,50 | 1,03% | 328,00 |
| 12.11.2024 | 125,28 | 127,22 | 125,28 | 126,20 | -1,41% | 431,00 |
| 11.11.2024 | 126,50 | 128,00 | 126,50 | 128,00 | -0,12% | 342,00 |
| 08.11.2024 | 129,28 | 130,44 | 128,16 | 128,16 | 0,66% | 83,00 |
| 07.11.2024 | 128,72 | 128,80 | 127,32 | 127,32 | -2,69% | 140,00 |
| 06.11.2024 | 134,06 | 134,88 | 130,84 | 130,84 | 2,60% | 117,00 |
| 05.11.2024 | 127,84 | 128,70 | 127,52 | 127,52 | -0,31% | 158,00 |
| 04.11.2024 | 126,10 | 127,92 | 126,10 | 127,92 | 1,51% | 59,00 |
| 01.11.2024 | 120,60 | 127,50 | 120,60 | 126,02 | 4,84% | 670,00 |
| 31.10.2024 | 120,02 | 120,20 | 118,80 | 120,20 | -1,89% | 1.100,00 |
| 30.10.2024 | 120,22 | 122,52 | 120,22 | 122,52 | 0,54% | 25,00 |
| 29.10.2024 | 122,06 | 122,06 | 121,86 | 121,86 | 1,23% | 73,00 |
| 25.10.2024 | 120,48 | 121,56 | 120,38 | 120,38 | -1,94% | 97,00 |
| 24.10.2024 | 122,76 | 122,76 | 122,76 | 122,76 | 0,03% | 7,00 |
| 23.10.2024 | 123,82 | 124,26 | 122,72 | 122,72 | -0,57% | 715,00 |
| 22.10.2024 | 126,22 | 126,22 | 123,42 | 123,42 | -2,93% | 150,00 |
| 21.10.2024 | 127,08 | 127,14 | 127,08 | 127,14 | 0,65% | 175,00 |
| 18.10.2024 | 126,20 | 126,32 | 126,20 | 126,32 | -0,54% | 59,00 |
| 17.10.2024 | 128,62 | 130,10 | 127,00 | 127,00 | -1,67% | 1.258,00 |
| 16.10.2024 | 132,24 | 132,44 | 129,16 | 129,16 | -2,96% | 539,00 |
| 15.10.2024 | 132,14 | 133,14 | 131,84 | 133,10 | 0,86% | 163,00 |
| 11.10.2024 | 130,06 | 131,96 | 130,06 | 131,96 | 0,47% | 75,00 |
| 10.10.2024 | 131,72 | 131,72 | 131,34 | 131,34 | -1,17% | 227,00 |
| 09.10.2024 | 132,00 | 132,90 | 132,00 | 132,90 | 1,81% | 188,00 |
| 08.10.2024 | 130,40 | 130,58 | 130,40 | 130,54 | -0,79% | 52,00 |
| 07.10.2024 | 132,58 | 132,58 | 130,08 | 131,58 | -1,48% | 65,00 |
| 04.10.2024 | 133,30 | 133,56 | 133,30 | 133,56 | 0,60% | 67,00 |
| 03.10.2024 | 131,82 | 132,76 | 131,82 | 132,76 | 0,94% | 47,00 |
| 02.10.2024 | 131,52 | 131,52 | 131,52 | 131,52 | 0,64% | 1,00 |
| 01.10.2024 | 133,54 | 133,54 | 130,68 | 130,68 | -1,64% | 44,00 |
| 30.09.2024 | 132,06 | 132,98 | 131,52 | 132,86 | 1,28% | 57,00 |
| 27.09.2024 | 131,18 | 131,18 | 131,18 | 131,18 | 0,83% | 50,00 |
| 26.09.2024 | 126,22 | 130,10 | 126,22 | 130,10 | 3,14% | 630,00 |
| 25.09.2024 | 126,14 | 126,14 | 126,14 | 126,14 | 1,11% | 1,00 |
| 23.09.2024 | 125,68 | 126,16 | 124,76 | 124,76 | -1,76% | 42,00 |
| 20.09.2024 | 126,50 | 127,00 | 126,50 | 127,00 | -0,11% | 95,00 |
| 19.09.2024 | 127,42 | 127,48 | 127,14 | 127,14 | 2,52% | 46,00 |
| 18.09.2024 | 123,96 | 124,02 | 123,96 | 124,02 | 0,02% | 138,00 |
| 17.09.2024 | 124,96 | 125,70 | 123,98 | 124,00 | 0,02% | 432,00 |
| 16.09.2024 | 124,00 | 124,00 | 123,98 | 123,98 | 1,19% | 3,00 |
| 13.09.2024 | 123,02 | 123,02 | 122,52 | 122,52 | 0,69% | 133,00 |
| 12.09.2024 | 121,68 | 121,68 | 121,68 | 121,68 | -1,30% | 10,00 |
| 11.09.2024 | 122,22 | 123,28 | 122,22 | 123,28 | -0,95% | 80,00 |
| 10.09.2024 | 124,46 | 124,74 | 124,32 | 124,46 | -0,37% | 31,00 |
| 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 | -2,97% | 199,00 |
| 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 | 1,19% | 700,00 |
| 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 |