126,340€
-1,72%
Echtzeit-Aktienkurs Agilent Technologies Inc.
Bid:
Ask:
Aktienkurse zur Agilent Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 128,39 | 128,43 | 125,25 | 126,30 | -1,75% | - |
| 24.04.2024 | 130,07 | 130,97 | 127,47 | 128,55 | -1,12% | - |
| 23.04.2024 | 125,71 | 130,46 | 125,44 | 130,00 | 3,48% | - |
| 22.04.2024 | 124,56 | 126,68 | 124,02 | 125,63 | 0,88% | - |
| 19.04.2024 | 124,44 | 125,45 | 123,32 | 124,54 | 0,32% | 1,00 |
| 18.04.2024 | 126,09 | 126,36 | 120,71 | 124,14 | -1,62% | - |
| 17.04.2024 | 128,84 | 129,18 | 124,92 | 126,19 | -1,99% | - |
| 16.04.2024 | 132,00 | 132,77 | 128,65 | 128,75 | -2,28% | - |
| 15.04.2024 | 131,49 | 133,94 | 130,89 | 131,76 | -0,20% | - |
| 12.04.2024 | 135,21 | 136,25 | 131,82 | 132,02 | -2,33% | 8,00 |
| 11.04.2024 | 134,20 | 135,89 | 133,55 | 135,17 | 0,57% | - |
| 10.04.2024 | 135,77 | 136,11 | 133,00 | 134,40 | -0,92% | 8,00 |
| 09.04.2024 | 133,03 | 135,81 | 132,71 | 135,65 | 1,80% | - |
| 08.04.2024 | 132,91 | 134,18 | 132,48 | 133,25 | 0,27% | - |
| 05.04.2024 | 129,92 | 134,83 | 129,92 | 132,89 | 1,71% | - |
| 04.04.2024 | 132,28 | 133,50 | 130,31 | 130,65 | -1,49% | 10,00 |
| 03.04.2024 | 133,90 | 134,16 | 131,85 | 132,63 | -1,04% | - |
| 02.04.2024 | 135,47 | 135,47 | 132,36 | 134,02 | -0,67% | - |
| 28.03.2024 | 134,08 | 136,77 | 134,08 | 134,93 | -0,90% | - |
| 27.03.2024 | 133,33 | 136,23 | 133,33 | 136,15 | 1,93% | - |
| 26.03.2024 | 134,27 | 134,93 | 133,35 | 133,58 | -0,52% | - |
| 25.03.2024 | 135,75 | 136,68 | 132,75 | 134,27 | -1,67% | 12,00 |
| 22.03.2024 | 136,95 | 137,98 | 135,52 | 136,55 | -0,36% | - |
| 21.03.2024 | 135,08 | 138,25 | 134,98 | 137,05 | 1,69% | - |
| 20.03.2024 | 136,02 | 136,18 | 134,45 | 134,77 | -0,66% | - |
| 19.03.2024 | 133,85 | 135,80 | 133,85 | 135,68 | 1,04% | - |
| 18.03.2024 | 135,35 | 136,20 | 134,25 | 134,27 | -0,94% | - |
| 15.03.2024 | 133,40 | 136,50 | 132,33 | 135,55 | 1,75% | - |
| 14.03.2024 | 135,05 | 135,73 | 132,60 | 133,23 | -1,42% | - |
| 13.03.2024 | 135,33 | 136,25 | 134,68 | 135,15 | -0,28% | - |
| 12.03.2024 | 134,68 | 136,95 | 134,68 | 135,52 | 0,48% | - |
| 11.03.2024 | 135,75 | 136,63 | 133,77 | 134,88 | -0,33% | - |
| 08.03.2024 | 136,35 | 138,30 | 135,20 | 135,33 | -0,90% | - |
| 07.03.2024 | 134,18 | 136,68 | 132,48 | 136,55 | 1,69% | - |
| 06.03.2024 | 134,02 | 135,33 | 132,73 | 134,27 | 0,90% | - |
| 05.03.2024 | 131,60 | 134,95 | 130,33 | 133,08 | 1,04% | 81,00 |
| 04.03.2024 | 128,23 | 132,13 | 127,48 | 131,70 | 2,67% | 50,00 |
| 01.03.2024 | 126,20 | 128,40 | 124,63 | 128,27 | 0,94% | - |
| 29.02.2024 | 126,43 | 127,70 | 125,23 | 127,08 | 0,40% | - |
| 28.02.2024 | 128,85 | 129,40 | 125,95 | 126,58 | -1,77% | 27,00 |
| 27.02.2024 | 121,48 | 130,27 | 120,73 | 128,85 | 6,20% | 113,00 |
| 26.02.2024 | 121,88 | 122,55 | 120,65 | 121,33 | -0,70% | 4,00 |
| 23.02.2024 | 121,98 | 123,18 | 121,63 | 122,18 | 0,16% | - |
| 22.02.2024 | 125,08 | 125,35 | 119,45 | 121,98 | -2,54% | - |
| 21.02.2024 | 124,10 | 125,23 | 123,18 | 125,15 | 0,89% | - |
| 20.02.2024 | 125,08 | 125,15 | 123,40 | 124,05 | -0,82% | - |
| 19.02.2024 | 125,15 | 125,35 | 125,03 | 125,08 | -0,14% | - |
| 16.02.2024 | 125,10 | 126,30 | 124,38 | 125,25 | 0,04% | - |
| 15.02.2024 | 123,28 | 125,90 | 122,88 | 125,20 | 1,52% | - |
| 14.02.2024 | 121,18 | 123,35 | 121,03 | 123,33 | 1,77% | - |
| 13.02.2024 | 122,28 | 123,05 | 119,80 | 121,18 | -1,34% | 17,00 |
| 12.02.2024 | 123,90 | 123,90 | 121,28 | 122,83 | -0,67% | 15,00 |
| 09.02.2024 | 124,50 | 125,38 | 123,10 | 123,65 | -0,60% | 20,00 |
| 08.02.2024 | 123,25 | 125,10 | 122,95 | 124,40 | 0,91% | - |
| 07.02.2024 | 126,43 | 127,03 | 122,85 | 123,28 | -2,41% | - |
| 06.02.2024 | 124,25 | 126,55 | 122,08 | 126,33 | 1,92% | 15,00 |
| 05.02.2024 | 123,28 | 125,58 | 122,93 | 123,95 | 0,38% | - |
| 02.02.2024 | 122,38 | 124,05 | 120,58 | 123,48 | 1,04% | - |
| 01.02.2024 | 120,28 | 122,38 | 119,45 | 122,20 | 1,37% | - |
| 31.01.2024 | 124,75 | 124,75 | 120,33 | 120,55 | -2,66% | 20,00 |
| 30.01.2024 | 122,73 | 124,00 | 121,20 | 123,85 | 1,02% | - |
| 29.01.2024 | 120,60 | 122,70 | 120,60 | 122,60 | 1,66% | - |
| 26.01.2024 | 119,75 | 123,58 | 119,10 | 120,60 | 0,60% | - |
| 25.01.2024 | 119,33 | 121,08 | 118,70 | 119,88 | 0,52% | - |
| 24.01.2024 | 121,03 | 121,43 | 118,93 | 119,25 | -1,67% | - |
| 23.01.2024 | 121,53 | 122,70 | 120,33 | 121,28 | -0,37% | - |
| 22.01.2024 | 120,23 | 121,98 | 120,23 | 121,73 | 1,25% | - |
| 19.01.2024 | 119,95 | 121,10 | 118,98 | 120,23 | 0,12% | - |
| 18.01.2024 | 117,25 | 120,30 | 116,23 | 120,08 | 1,89% | - |
| 17.01.2024 | 118,90 | 120,18 | 116,55 | 117,85 | -1,96% | - |
| 16.01.2024 | 119,13 | 120,30 | 118,38 | 120,20 | 0,90% | - |
| 15.01.2024 | 119,23 | 119,28 | 118,88 | 119,13 | 0,02% | - |
| 12.01.2024 | 119,10 | 119,80 | 117,43 | 119,10 | 0,80% | - |
| 11.01.2024 | 119,48 | 120,15 | 116,80 | 118,15 | -1,01% | - |
| 10.01.2024 | 119,55 | 119,60 | 117,13 | 119,35 | -0,06% | - |
| 09.01.2024 | 121,83 | 123,98 | 119,05 | 119,43 | -1,89% | - |
| 08.01.2024 | 119,35 | 121,90 | 118,48 | 121,73 | 1,95% | - |
| 05.01.2024 | 118,88 | 120,15 | 117,63 | 119,40 | -0,21% | - |
| 04.01.2024 | 119,70 | 120,23 | 118,93 | 119,65 | -0,42% | - |
| 03.01.2024 | 126,83 | 126,85 | 120,03 | 120,15 | -5,19% | 3,00 |
| 02.01.2024 | 126,45 | 128,23 | 125,45 | 126,73 | 0,22% | - |
| 29.12.2023 | 126,35 | 126,45 | 125,90 | 126,45 | 0,12% | - |
| 28.12.2023 | 125,90 | 126,98 | 125,38 | 126,30 | 0,42% | - |
| 27.12.2023 | 126,80 | 127,28 | 125,15 | 125,78 | -0,83% | 3,00 |
| 22.12.2023 | 126,28 | 127,33 | 125,63 | 126,83 | 0,40% | - |
| 21.12.2023 | 124,90 | 127,13 | 124,85 | 126,33 | 1,14% | - |
| 20.12.2023 | 127,05 | 128,95 | 121,98 | 124,90 | -1,46% | 6,00 |
| 19.12.2023 | 125,65 | 127,43 | 124,88 | 126,75 | 0,52% | - |
| 18.12.2023 | 125,50 | 126,43 | 124,48 | 126,10 | 0,24% | - |
| 15.12.2023 | 124,50 | 127,25 | 124,50 | 125,80 | 0,46% | - |
| 14.12.2023 | 123,00 | 125,55 | 122,18 | 125,23 | 1,73% | 80,00 |
| 13.12.2023 | 119,30 | 123,20 | 119,13 | 123,10 | 3,34% | - |
| 12.12.2023 | 119,83 | 120,15 | 117,00 | 119,13 | -0,63% | - |
| 11.12.2023 | 118,15 | 120,63 | 117,68 | 119,88 | 1,42% | - |
| 08.12.2023 | 119,23 | 120,00 | 118,05 | 118,20 | -0,96% | 35,00 |
| 07.12.2023 | 119,75 | 120,95 | 118,88 | 119,35 | -0,29% | 15,00 |
| 06.12.2023 | 117,95 | 120,33 | 117,95 | 119,70 | 1,23% | 10,00 |
| 05.12.2023 | 118,95 | 119,08 | 116,55 | 118,25 | -0,67% | 25,00 |
| 04.12.2023 | 118,70 | 119,40 | 118,00 | 119,05 | 0,59% | - |
| 01.12.2023 | 117,20 | 118,58 | 116,53 | 118,35 | 0,74% | - |