Börse:
134,775€
-1,25%
Echtzeit-Aktienkurs Agilent Technologies Inc.
Bid:
134,400€
Ask:
135,150€
Aktienkurse zur Agilent Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2021 | 134,90 | 140,80 | 133,08 | 134,77 | -1,25% | 323,00 |
| 25.11.2021 | 136,38 | 136,48 | 136,33 | 136,48 | 0,00% | 90,00 |
| 24.11.2021 | 137,58 | 138,10 | 134,88 | 136,48 | -0,56% | 166,00 |
| 23.11.2021 | 139,10 | 141,60 | 134,85 | 137,25 | -5,52% | 1.162,00 |
| 22.11.2021 | 146,33 | 147,65 | 145,20 | 145,27 | -0,07% | 198,00 |
| 19.11.2021 | 143,30 | 146,13 | 142,60 | 145,38 | 2,00% | 209,00 |
| 18.11.2021 | 142,77 | 143,52 | 141,25 | 142,52 | -0,11% | 100,00 |
| 17.11.2021 | 142,75 | 143,23 | 141,23 | 142,68 | -0,11% | 372,00 |
| 16.11.2021 | 138,68 | 143,85 | 138,48 | 142,83 | 1,78% | 268,00 |
| 15.11.2021 | 140,33 | 142,00 | 139,35 | 140,33 | -0,14% | 228,00 |
| 12.11.2021 | 138,83 | 140,63 | 137,73 | 140,52 | 1,30% | 138,00 |
| 11.11.2021 | 138,73 | 140,50 | 137,90 | 138,73 | -0,11% | 280,00 |
| 10.11.2021 | 137,73 | 139,15 | 136,77 | 138,88 | 0,74% | 151,00 |
| 09.11.2021 | 138,48 | 139,77 | 137,55 | 137,85 | -0,74% | 301,00 |
| 08.11.2021 | 135,25 | 139,02 | 135,23 | 138,88 | 2,66% | 334,00 |
| 05.11.2021 | 136,43 | 137,52 | 132,02 | 135,27 | -0,90% | 337,00 |
| 04.11.2021 | 136,63 | 137,40 | 135,40 | 136,50 | 0,28% | 130,00 |
| 03.11.2021 | 136,13 | 136,60 | 133,63 | 136,13 | -0,07% | 143,00 |
| 02.11.2021 | 135,23 | 136,27 | 134,08 | 136,23 | 0,65% | 160,00 |
| 01.11.2021 | 136,50 | 136,83 | 134,38 | 135,35 | -0,61% | 613,00 |
| 29.10.2021 | 133,20 | 136,23 | 132,93 | 136,18 | 2,35% | 255,00 |
| 28.10.2021 | 134,08 | 135,33 | 132,02 | 133,05 | -0,65% | 213,00 |
| 27.10.2021 | 136,58 | 136,73 | 133,48 | 133,93 | -1,85% | 271,00 |
| 26.10.2021 | 136,43 | 137,08 | 135,45 | 136,45 | 0,11% | 170,00 |
| 25.10.2021 | 135,63 | 136,48 | 134,95 | 136,30 | 0,46% | 148,00 |
| 22.10.2021 | 134,98 | 136,30 | 134,60 | 135,68 | 0,46% | 149,00 |
| 21.10.2021 | 134,93 | 135,63 | 132,73 | 135,05 | -0,15% | 273,00 |
| 20.10.2021 | 133,58 | 135,73 | 133,02 | 135,25 | 1,12% | 522,00 |
| 19.10.2021 | 132,95 | 135,08 | 132,88 | 133,75 | 0,26% | 1.288,00 |
| 18.10.2021 | 132,77 | 133,95 | 131,43 | 133,40 | 1,00% | 154,00 |
| 15.10.2021 | 131,90 | 132,73 | 131,60 | 132,08 | 0,55% | 126,00 |
| 14.10.2021 | 130,15 | 132,27 | 129,90 | 131,35 | 1,43% | 410,00 |
| 13.10.2021 | 127,98 | 130,18 | 127,70 | 129,50 | 1,13% | 228,00 |
| 12.10.2021 | 129,35 | 130,70 | 126,80 | 128,05 | -1,33% | 288,00 |
| 11.10.2021 | 131,83 | 131,90 | 129,73 | 129,77 | -1,46% | 273,00 |
| 08.10.2021 | 134,63 | 135,70 | 131,60 | 131,70 | -2,05% | 42,00 |
| 07.10.2021 | 133,43 | 136,15 | 133,23 | 134,45 | 1,13% | 172,00 |
| 06.10.2021 | 131,73 | 133,60 | 130,85 | 132,95 | 0,53% | 103,00 |
| 05.10.2021 | 131,43 | 134,38 | 131,00 | 132,25 | 0,72% | 601,00 |
| 04.10.2021 | 134,08 | 134,27 | 130,18 | 131,30 | -2,22% | 320,00 |
| 01.10.2021 | 135,48 | 136,27 | 132,05 | 134,27 | -1,38% | 965,00 |
| 30.09.2021 | 138,73 | 140,20 | 136,05 | 136,15 | -1,39% | 134,00 |
| 29.09.2021 | 137,52 | 139,35 | 137,27 | 138,08 | 0,95% | 25,00 |
| 28.09.2021 | 142,63 | 142,65 | 135,98 | 136,77 | -3,93% | 1.067,00 |
| 27.09.2021 | 147,95 | 148,25 | 140,35 | 142,38 | -3,29% | 810,00 |
| 24.09.2021 | 147,18 | 147,80 | 146,23 | 147,23 | 0,20% | 306,00 |
| 23.09.2021 | 147,75 | 149,77 | 146,88 | 146,93 | -0,25% | 112,00 |
| 22.09.2021 | 146,75 | 147,75 | 145,73 | 147,30 | 0,63% | 66,00 |
| 21.09.2021 | 146,80 | 147,95 | 145,98 | 146,38 | 0,10% | 42,00 |
| 20.09.2021 | 147,20 | 147,30 | 144,40 | 146,23 | -1,40% | 616,00 |
| 17.09.2021 | 147,38 | 150,52 | 146,80 | 148,30 | 0,76% | 386,00 |
| 16.09.2021 | 147,02 | 149,00 | 145,55 | 147,18 | -0,08% | 1.172,00 |
| 15.09.2021 | 146,23 | 148,30 | 145,08 | 147,30 | 0,99% | 139,00 |
| 14.09.2021 | 145,85 | 147,13 | 145,20 | 145,85 | 0,15% | 786,00 |
| 13.09.2021 | 150,75 | 151,75 | 144,08 | 145,63 | -3,00% | 792,00 |
| 10.09.2021 | 150,30 | 151,73 | 149,95 | 150,13 | 0,13% | 122,00 |
| 09.09.2021 | 150,55 | 151,73 | 149,58 | 149,93 | -0,84% | 358,00 |
| 08.09.2021 | 150,30 | 151,55 | 149,35 | 151,20 | 0,73% | 55,00 |
| 07.09.2021 | 151,23 | 153,83 | 149,18 | 150,10 | -0,83% | 845,00 |
| 06.09.2021 | 151,08 | 151,68 | 150,95 | 151,35 | 0,38% | 481,00 |
| 03.09.2021 | 150,15 | 151,18 | 148,85 | 150,77 | 0,53% | 345,00 |
| 02.09.2021 | 148,10 | 150,35 | 147,93 | 149,98 | 1,25% | 69,00 |
| 01.09.2021 | 149,15 | 149,35 | 147,25 | 148,13 | -0,35% | 298,00 |
| 31.08.2021 | 149,90 | 150,05 | 148,18 | 148,65 | -0,73% | 197,00 |
| 30.08.2021 | 147,43 | 150,25 | 147,33 | 149,75 | 1,68% | 501,00 |
| 27.08.2021 | 147,85 | 148,60 | 146,85 | 147,27 | -0,34% | 199,00 |
| 26.08.2021 | 147,25 | 148,43 | 146,30 | 147,77 | 0,32% | 147,00 |
| 25.08.2021 | 144,88 | 147,33 | 144,77 | 147,30 | 1,46% | 988,00 |
| 24.08.2021 | 145,02 | 145,73 | 144,10 | 145,18 | 0,31% | 996,00 |
| 23.08.2021 | 143,95 | 145,35 | 143,33 | 144,73 | 0,63% | 584,00 |
| 20.08.2021 | 143,15 | 146,23 | 142,40 | 143,83 | 0,05% | 958,00 |
| 19.08.2021 | 139,13 | 144,60 | 137,68 | 143,75 | 3,18% | 686,00 |
| 18.08.2021 | 139,18 | 142,52 | 138,33 | 139,33 | 1,59% | 302,00 |
| 17.08.2021 | 137,23 | 138,02 | 135,88 | 137,15 | -0,47% | 369,00 |
| 16.08.2021 | 134,63 | 137,98 | 134,35 | 137,80 | 2,19% | 148,00 |
| 13.08.2021 | 134,75 | 134,98 | 133,55 | 134,85 | 0,04% | 152,00 |
| 12.08.2021 | 133,27 | 135,13 | 133,05 | 134,80 | 1,14% | 531,00 |
| 11.08.2021 | 133,43 | 134,18 | 132,75 | 133,27 | -0,13% | 448,00 |
| 10.08.2021 | 133,58 | 134,52 | 133,00 | 133,45 | 0,07% | 189,00 |
| 09.08.2021 | 132,13 | 133,55 | 130,68 | 133,35 | 0,76% | 394,00 |
| 06.08.2021 | 131,10 | 132,55 | 131,00 | 132,35 | 0,95% | 900,00 |
| 05.08.2021 | 130,55 | 131,10 | 129,52 | 131,10 | 0,58% | 298,00 |
| 04.08.2021 | 129,50 | 130,65 | 128,95 | 130,35 | 0,50% | 186,00 |
| 03.08.2021 | 129,27 | 129,73 | 128,68 | 129,70 | 0,54% | 74,00 |
| 02.08.2021 | 129,75 | 129,95 | 128,35 | 129,00 | -0,17% | 155,00 |
| 30.07.2021 | 127,90 | 129,55 | 127,70 | 129,23 | 0,60% | - |
| 29.07.2021 | 127,90 | 129,13 | 127,48 | 128,45 | 0,47% | 220,00 |
| 28.07.2021 | 126,75 | 128,75 | 126,45 | 127,85 | 0,83% | 156,00 |
| 27.07.2021 | 127,05 | 127,30 | 125,95 | 126,80 | -0,35% | 32,00 |
| 26.07.2021 | 128,68 | 129,18 | 126,80 | 127,25 | -1,70% | 346,00 |
| 23.07.2021 | 127,93 | 129,45 | 127,88 | 129,45 | 1,39% | 89,00 |
| 22.07.2021 | 126,35 | 127,90 | 125,78 | 127,68 | 1,27% | 168,00 |
| 21.07.2021 | 126,80 | 127,85 | 125,20 | 126,08 | -0,51% | 99,00 |
| 20.07.2021 | 125,50 | 127,20 | 125,30 | 126,73 | 1,36% | - |
| 19.07.2021 | 125,65 | 125,80 | 124,18 | 125,03 | -0,83% | 255,00 |
| 16.07.2021 | 126,03 | 126,93 | 125,68 | 126,08 | -0,04% | 204,00 |
| 15.07.2021 | 125,25 | 126,53 | 124,80 | 126,13 | 0,46% | 49,00 |
| 14.07.2021 | 126,35 | 126,95 | 125,45 | 125,55 | -0,99% | 55,00 |
| 13.07.2021 | 125,98 | 126,90 | 125,33 | 126,80 | 0,56% | 154,00 |
| 12.07.2021 | 126,15 | 127,20 | 125,70 | 126,10 | -0,14% | 263,00 |