Börse:
103,620€
0,09%
Echtzeit-Aktienkurs Agilent Technologies Inc.
Bid:
103,380€
Ask:
103,860€
Aktienkurse zur Agilent Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 103,29 | 104,77 | 103,25 | 103,65 | 0,12% | - |
| 14.01.2021 | 104,81 | 105,79 | 103,45 | 103,53 | -0,90% | 320,00 |
| 13.01.2021 | 104,15 | 105,33 | 104,05 | 104,47 | 0,27% | 40,00 |
| 12.01.2021 | 105,59 | 105,82 | 103,74 | 104,19 | -1,31% | 121,00 |
| 11.01.2021 | 104,80 | 106,34 | 103,60 | 105,57 | 1,32% | 425,00 |
| 08.01.2021 | 102,97 | 104,28 | 102,06 | 104,19 | 1,23% | 627,00 |
| 07.01.2021 | 100,37 | 104,02 | 100,25 | 102,92 | 3,15% | 444,00 |
| 06.01.2021 | 97,29 | 100,67 | 96,06 | 99,78 | 2,73% | 385,00 |
| 05.01.2021 | 96,82 | 98,13 | 96,28 | 97,12 | 0,28% | 160,00 |
| 04.01.2021 | 96,58 | 97,83 | 95,58 | 96,85 | 1,52% | 345,00 |
| 30.12.2020 | 95,66 | 96,02 | 95,39 | 95,40 | -0,37% | 132,00 |
| 29.12.2020 | 96,85 | 97,09 | 95,46 | 95,75 | -0,60% | 415,00 |
| 28.12.2020 | 96,01 | 97,06 | 95,39 | 96,33 | 0,14% | 193,00 |
| 23.12.2020 | 96,24 | 97,36 | 96,18 | 96,19 | -0,30% | 181,00 |
| 22.12.2020 | 95,80 | 97,27 | 95,76 | 96,48 | 0,57% | 451,00 |
| 21.12.2020 | 97,98 | 97,98 | 94,97 | 95,93 | -1,60% | 111,00 |
| 18.12.2020 | 96,89 | 97,88 | 96,76 | 97,49 | 0,75% | 36,00 |
| 17.12.2020 | 96,09 | 97,29 | 95,72 | 96,76 | 0,55% | 36,00 |
| 16.12.2020 | 96,43 | 96,67 | 95,74 | 96,23 | -0,33% | 70,00 |
| 15.12.2020 | 96,27 | 97,13 | 96,21 | 96,55 | 0,17% | 183,00 |
| 14.12.2020 | 98,11 | 98,91 | 96,20 | 96,39 | -1,50% | 79,00 |
| 11.12.2020 | 97,71 | 98,25 | 96,50 | 97,85 | -0,09% | 800,00 |
| 10.12.2020 | 96,29 | 98,69 | 95,61 | 97,94 | 1,49% | 11,00 |
| 09.12.2020 | 96,74 | 97,09 | 94,79 | 96,50 | -0,34% | 135,00 |
| 08.12.2020 | 94,20 | 96,91 | 93,79 | 96,82 | 2,25% | 62,00 |
| 07.12.2020 | 94,68 | 95,84 | 94,22 | 94,69 | -0,24% | 191,00 |
| 04.12.2020 | 93,58 | 95,13 | 93,40 | 94,92 | 1,52% | 232,00 |
| 03.12.2020 | 94,47 | 94,91 | 93,22 | 93,49 | -1,20% | 197,00 |
| 02.12.2020 | 95,39 | 96,00 | 94,30 | 94,63 | -0,98% | 35,00 |
| 01.12.2020 | 98,34 | 98,79 | 95,47 | 95,56 | -2,25% | 250,00 |
| 30.11.2020 | 94,26 | 98,10 | 94,26 | 97,76 | 2,40% | 176,00 |
| 27.11.2020 | 96,21 | 96,42 | 94,63 | 95,47 | -0,57% | 142,00 |
| 26.11.2020 | 95,83 | 96,22 | 95,82 | 96,01 | -0,02% | - |
| 25.11.2020 | 96,41 | 98,28 | 95,16 | 96,03 | -0,39% | 462,00 |
| 24.11.2020 | 92,38 | 98,22 | 91,59 | 96,41 | 1,82% | 494,00 |
| 23.11.2020 | 93,76 | 94,89 | 92,70 | 94,69 | 1,17% | 1.227,00 |
| 20.11.2020 | 90,88 | 94,70 | 90,86 | 93,59 | 2,10% | 30,00 |
| 19.11.2020 | 89,66 | 91,72 | 89,00 | 91,67 | 2,37% | 128,00 |
| 18.11.2020 | 92,23 | 93,14 | 89,20 | 89,54 | -3,30% | 283,00 |
| 17.11.2020 | 92,77 | 93,40 | 92,16 | 92,60 | -0,55% | 40,00 |
| 16.11.2020 | 93,87 | 94,99 | 92,44 | 93,12 | -0,17% | 313,00 |
| 13.11.2020 | 92,75 | 94,26 | 92,53 | 93,27 | 0,61% | 37,00 |
| 12.11.2020 | 92,36 | 93,98 | 91,80 | 92,70 | -0,11% | 15,00 |
| 11.11.2020 | 93,52 | 95,10 | 92,47 | 92,81 | -0,70% | 161,00 |
| 10.11.2020 | 94,98 | 96,23 | 92,20 | 93,46 | -2,19% | 979,00 |
| 09.11.2020 | 95,80 | 100,50 | 95,48 | 95,55 | 0,73% | 183,00 |
| 06.11.2020 | 92,89 | 95,39 | 92,05 | 94,86 | 1,49% | 11,00 |
| 05.11.2020 | 92,81 | 94,67 | 92,52 | 93,47 | 0,98% | 556,00 |
| 04.11.2020 | 91,80 | 93,70 | 90,44 | 92,56 | 1,05% | 625,00 |
| 03.11.2020 | 90,79 | 92,23 | 90,54 | 91,60 | 1,39% | 139,00 |
| 02.11.2020 | 87,40 | 90,48 | 87,21 | 90,34 | 3,65% | 19,00 |
| 30.10.2020 | 86,34 | 87,82 | 86,19 | 87,16 | -0,52% | 565,00 |
| 29.10.2020 | 87,31 | 88,39 | 86,51 | 87,62 | 1,08% | 40,00 |
| 28.10.2020 | 89,81 | 89,82 | 86,61 | 86,68 | -3,49% | 364,00 |
| 27.10.2020 | 88,78 | 90,16 | 88,40 | 89,82 | 1,39% | 15,00 |
| 26.10.2020 | 88,89 | 89,55 | 87,79 | 88,58 | -0,99% | 563,00 |
| 23.10.2020 | 90,41 | 90,65 | 89,07 | 89,47 | -0,97% | 33,00 |
| 22.10.2020 | 88,10 | 90,61 | 87,71 | 90,35 | 2,09% | 546,00 |
| 21.10.2020 | 89,48 | 89,95 | 87,70 | 88,50 | -1,01% | 118,00 |
| 20.10.2020 | 89,80 | 90,35 | 89,29 | 89,40 | -0,21% | 312,00 |
| 19.10.2020 | 91,25 | 91,39 | 89,43 | 89,59 | -1,69% | 631,00 |
| 16.10.2020 | 89,99 | 91,74 | 89,78 | 91,13 | 1,26% | 72,00 |
| 15.10.2020 | 89,17 | 90,35 | 88,63 | 89,99 | 0,57% | 49,00 |
| 14.10.2020 | 89,93 | 90,66 | 89,31 | 89,48 | -0,33% | 41,00 |
| 13.10.2020 | 89,51 | 90,25 | 89,07 | 89,78 | 0,54% | 20,00 |
| 12.10.2020 | 89,79 | 90,61 | 89,20 | 89,29 | -0,13% | 88,00 |
| 09.10.2020 | 88,76 | 89,76 | 88,44 | 89,41 | 1,03% | - |
| 08.10.2020 | 88,62 | 89,10 | 87,75 | 88,50 | 0,08% | 436,00 |
| 07.10.2020 | 87,06 | 88,97 | 86,77 | 88,42 | 2,14% | 135,00 |
| 06.10.2020 | 87,58 | 87,63 | 86,44 | 86,57 | -1,01% | 1.665,00 |
| 05.10.2020 | 85,76 | 87,83 | 85,35 | 87,46 | 2,38% | 84,00 |
| 02.10.2020 | 84,86 | 86,44 | 84,74 | 85,42 | -0,89% | 13,00 |
| 01.10.2020 | 86,64 | 87,19 | 85,68 | 86,19 | -0,14% | 46,00 |
| 30.09.2020 | 84,66 | 86,99 | 84,53 | 86,31 | 1,10% | 1,00 |
| 29.09.2020 | 85,61 | 86,34 | 84,87 | 85,38 | 0,21% | 40,00 |
| 28.09.2020 | 84,66 | 85,50 | 84,12 | 85,20 | 1,30% | 46,00 |
| 25.09.2020 | 82,96 | 84,35 | 81,98 | 84,11 | 1,91% | 68,00 |
| 24.09.2020 | 83,12 | 83,52 | 82,03 | 82,53 | -0,64% | - |
| 23.09.2020 | 84,85 | 84,99 | 82,84 | 83,07 | -1,34% | 69,00 |
| 22.09.2020 | 83,26 | 84,56 | 83,12 | 84,19 | 0,92% | - |
| 21.09.2020 | 83,47 | 83,72 | 82,10 | 83,43 | -0,51% | 423,00 |
| 18.09.2020 | 84,02 | 84,83 | 83,08 | 83,86 | -0,10% | 107,00 |
| 17.09.2020 | 84,13 | 85,03 | 83,42 | 83,94 | -0,97% | 119,00 |
| 16.09.2020 | 84,84 | 85,81 | 84,56 | 84,76 | 0,07% | 85,00 |
| 15.09.2020 | 83,84 | 85,24 | 83,80 | 84,70 | 1,05% | 17,00 |
| 14.09.2020 | 83,85 | 84,41 | 83,31 | 83,82 | 0,68% | 140,00 |
| 11.09.2020 | 83,88 | 84,07 | 82,88 | 83,25 | -0,29% | 20,00 |
| 10.09.2020 | 83,11 | 84,38 | 82,16 | 83,50 | 0,68% | 50,00 |
| 09.09.2020 | 80,94 | 83,40 | 80,48 | 82,94 | 2,59% | 119,00 |
| 08.09.2020 | 82,89 | 83,02 | 80,58 | 80,85 | -1,22% | 175,00 |
| 07.09.2020 | 81,86 | 81,86 | 81,73 | 81,84 | -0,10% | 95,00 |
| 04.09.2020 | 83,82 | 83,99 | 81,30 | 81,92 | -3,62% | 240,00 |
| 03.09.2020 | 88,07 | 88,07 | 85,00 | 85,00 | -1,16% | 86,00 |
| 02.09.2020 | 85,00 | 86,00 | 85,00 | 86,00 | 1,32% | 200,00 |
| 01.09.2020 | 83,66 | 84,88 | 83,66 | 84,88 | 0,62% | 61,00 |
| 31.08.2020 | 84,41 | 84,73 | 83,74 | 84,36 | 1,25% | 394,00 |
| 28.08.2020 | 83,32 | 83,32 | 83,32 | 83,32 | -0,45% | 50,00 |
| 27.08.2020 | 83,70 | 83,70 | 83,70 | 83,70 | -0,36% | 20,00 |
| 26.08.2020 | 83,99 | 84,00 | 83,99 | 84,00 | 1,05% | 1.200,00 |
| 25.08.2020 | 83,00 | 83,38 | 82,42 | 83,13 | -0,92% | - |