127,280€
-0,20%
Echtzeit-Aktienkurs Agilent Technologies Inc.
Bid:
Ask:
Aktienkurse zur Agilent Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 127,40 | 127,42 | 126,86 | 127,28 | -0,20% | - |
| 25.04.2024 | 127,54 | 127,54 | 127,54 | 127,54 | -1,68% | - |
| 24.04.2024 | 129,72 | 129,72 | 129,72 | 129,72 | 3,53% | - |
| 23.04.2024 | 125,30 | 125,30 | 125,30 | 125,30 | 0,72% | - |
| 22.04.2024 | 124,40 | 124,40 | 124,40 | 124,40 | 0,88% | - |
| 19.04.2024 | 123,32 | 123,32 | 123,32 | 123,32 | 1,07% | - |
| 18.04.2024 | 125,80 | 125,80 | 122,02 | 122,02 | -2,82% | 288,00 |
| 17.04.2024 | 128,22 | 128,22 | 125,56 | 125,56 | -4,44% | 18,00 |
| 16.04.2024 | 131,40 | 131,40 | 131,40 | 131,40 | -0,45% | - |
| 15.04.2024 | 131,94 | 132,00 | 131,94 | 132,00 | -2,27% | 149,00 |
| 12.04.2024 | 135,06 | 135,06 | 135,06 | 135,06 | 1,55% | - |
| 11.04.2024 | 133,76 | 133,76 | 133,00 | 133,00 | -1,76% | 150,00 |
| 10.04.2024 | 135,38 | 135,38 | 135,38 | 135,38 | 0,83% | - |
| 09.04.2024 | 132,50 | 134,26 | 132,50 | 134,26 | 1,21% | 160,00 |
| 08.04.2024 | 132,28 | 132,66 | 132,28 | 132,66 | 0,99% | 76,00 |
| 05.04.2024 | 131,36 | 131,36 | 131,36 | 131,36 | -0,65% | - |
| 04.04.2024 | 132,22 | 132,22 | 132,22 | 132,22 | -0,66% | - |
| 03.04.2024 | 133,10 | 133,10 | 133,10 | 133,10 | -0,67% | - |
| 02.04.2024 | 134,84 | 134,84 | 134,00 | 134,00 | -1,29% | 69,00 |
| 28.03.2024 | 135,75 | 135,75 | 135,75 | 135,75 | 0,89% | - |
| 27.03.2024 | 133,10 | 134,55 | 133,10 | 134,55 | 0,67% | 400,00 |
| 26.03.2024 | 133,70 | 133,70 | 133,65 | 133,65 | -0,26% | 20,00 |
| 25.03.2024 | 135,65 | 135,90 | 134,00 | 134,00 | -1,94% | 17,00 |
| 22.03.2024 | 136,65 | 136,65 | 136,65 | 136,65 | 1,60% | - |
| 21.03.2024 | 134,50 | 134,50 | 134,50 | 134,50 | -0,52% | - |
| 20.03.2024 | 135,20 | 135,20 | 135,20 | 135,20 | 0,90% | - |
| 19.03.2024 | 134,00 | 134,30 | 133,80 | 134,00 | -0,59% | 560,00 |
| 18.03.2024 | 135,05 | 135,05 | 134,80 | 134,80 | 1,39% | 306,00 |
| 15.03.2024 | 132,95 | 132,95 | 132,95 | 132,95 | 0,00% | - |
| 14.03.2024 | 134,75 | 134,75 | 132,95 | 132,95 | -1,37% | 20,00 |
| 13.03.2024 | 134,85 | 134,85 | 134,80 | 134,80 | 0,37% | 11,00 |
| 12.03.2024 | 134,30 | 134,30 | 134,30 | 134,30 | -0,26% | - |
| 11.03.2024 | 134,45 | 134,65 | 134,45 | 134,65 | -0,85% | 45,00 |
| 08.03.2024 | 135,80 | 135,80 | 135,80 | 135,80 | 0,78% | - |
| 07.03.2024 | 133,35 | 134,75 | 133,35 | 134,75 | 2,08% | 75,00 |
| 06.03.2024 | 132,00 | 132,00 | 132,00 | 132,00 | -0,38% | 50,00 |
| 05.03.2024 | 130,85 | 132,50 | 130,85 | 132,50 | 3,96% | 20,00 |
| 04.03.2024 | 127,45 | 127,45 | 127,45 | 127,45 | 0,51% | - |
| 01.03.2024 | 126,80 | 126,80 | 126,80 | 126,80 | 0,75% | - |
| 29.02.2024 | 125,85 | 125,85 | 125,85 | 125,85 | -1,53% | - |
| 28.02.2024 | 127,90 | 127,90 | 127,80 | 127,80 | 5,62% | 4,00 |
| 27.02.2024 | 120,65 | 121,00 | 120,65 | 121,00 | -0,21% | 350,00 |
| 26.02.2024 | 121,35 | 121,35 | 121,15 | 121,25 | -0,25% | 450,00 |
| 23.02.2024 | 121,45 | 121,55 | 121,45 | 121,55 | -2,33% | 55,00 |
| 22.02.2024 | 124,45 | 124,45 | 124,45 | 124,45 | 0,77% | - |
| 21.02.2024 | 123,50 | 123,50 | 123,50 | 123,50 | -0,20% | - |
| 20.02.2024 | 124,30 | 124,30 | 123,20 | 123,75 | 0,12% | 259,00 |
| 19.02.2024 | 124,60 | 124,70 | 123,60 | 123,60 | -0,32% | 179,00 |
| 16.02.2024 | 124,55 | 124,55 | 124,00 | 124,00 | 0,81% | 100,00 |
| 15.02.2024 | 123,00 | 123,00 | 123,00 | 123,00 | 1,61% | - |
| 14.02.2024 | 120,75 | 121,05 | 120,75 | 121,05 | -0,98% | 275,00 |
| 13.02.2024 | 122,25 | 122,25 | 122,25 | 122,25 | -0,61% | - |
| 12.02.2024 | 123,00 | 123,00 | 123,00 | 123,00 | -0,69% | - |
| 09.02.2024 | 123,85 | 123,85 | 123,85 | 123,85 | 0,94% | - |
| 08.02.2024 | 122,70 | 122,70 | 122,70 | 122,70 | -1,01% | - |
| 07.02.2024 | 125,75 | 125,75 | 123,95 | 123,95 | 0,90% | 45,00 |
| 06.02.2024 | 123,00 | 123,00 | 122,85 | 122,85 | 0,16% | 17,00 |
| 05.02.2024 | 122,65 | 122,65 | 122,65 | 122,65 | 0,66% | - |
| 02.02.2024 | 121,85 | 121,85 | 121,85 | 121,85 | 1,41% | - |
| 01.02.2024 | 120,15 | 120,15 | 120,15 | 120,15 | -3,18% | - |
| 31.01.2024 | 123,65 | 124,10 | 123,65 | 124,10 | 1,68% | 250,00 |
| 30.01.2024 | 122,05 | 122,05 | 122,05 | 122,05 | 0,16% | 200,00 |
| 29.01.2024 | 120,20 | 121,85 | 120,20 | 121,85 | 1,54% | 134,00 |
| 26.01.2024 | 119,10 | 120,00 | 119,10 | 120,00 | -0,08% | 50,00 |
| 25.01.2024 | 118,95 | 120,10 | 118,95 | 120,10 | -0,54% | 164,00 |
| 24.01.2024 | 120,75 | 120,75 | 120,75 | 120,75 | -0,17% | - |
| 23.01.2024 | 120,95 | 120,95 | 120,95 | 120,95 | 0,83% | - |
| 22.01.2024 | 119,95 | 119,95 | 119,95 | 119,95 | -0,54% | - |
| 19.01.2024 | 119,45 | 120,60 | 119,45 | 120,60 | -0,08% | 220,00 |
| 18.01.2024 | 116,95 | 120,70 | 116,95 | 120,70 | 1,30% | 6,00 |
| 17.01.2024 | 119,15 | 119,15 | 119,15 | 119,15 | 0,51% | - |
| 16.01.2024 | 118,55 | 118,55 | 118,55 | 118,55 | -0,04% | - |
| 15.01.2024 | 118,60 | 118,60 | 118,60 | 118,60 | 0,85% | - |
| 12.01.2024 | 117,60 | 117,60 | 117,60 | 117,60 | -1,26% | - |
| 11.01.2024 | 119,10 | 119,10 | 119,10 | 119,10 | 1,45% | - |
| 10.01.2024 | 118,95 | 118,95 | 117,40 | 117,40 | -3,81% | 550,00 |
| 09.01.2024 | 121,05 | 122,05 | 121,05 | 122,05 | 2,31% | 50,00 |
| 08.01.2024 | 118,35 | 120,00 | 118,35 | 119,30 | 0,80% | 28,00 |
| 05.01.2024 | 119,35 | 119,35 | 118,35 | 118,35 | -1,09% | 100,00 |
| 04.01.2024 | 119,65 | 119,65 | 119,65 | 119,65 | -5,08% | - |
| 03.01.2024 | 126,05 | 126,05 | 126,05 | 126,05 | 0,32% | - |
| 02.01.2024 | 125,65 | 125,65 | 125,65 | 125,65 | 0,00% | - |
| 29.12.2023 | 125,65 | 125,65 | 125,65 | 125,65 | -0,83% | - |
| 28.12.2023 | 125,30 | 126,70 | 125,10 | 126,70 | 0,44% | 110,00 |
| 27.12.2023 | 126,15 | 126,15 | 126,15 | 126,15 | 0,56% | - |
| 22.12.2023 | 125,55 | 125,55 | 125,45 | 125,45 | 0,52% | 5,00 |
| 21.12.2023 | 124,80 | 124,80 | 124,80 | 124,80 | -1,81% | - |
| 20.12.2023 | 127,10 | 127,10 | 127,10 | 127,10 | 1,03% | - |
| 19.12.2023 | 125,25 | 125,80 | 125,25 | 125,80 | 0,56% | 200,00 |
| 18.12.2023 | 125,05 | 125,10 | 125,05 | 125,10 | -0,12% | 74,00 |
| 15.12.2023 | 125,25 | 125,25 | 125,25 | 125,25 | 2,37% | - |
| 14.12.2023 | 122,45 | 122,45 | 122,35 | 122,35 | 2,82% | 50,00 |
| 13.12.2023 | 119,00 | 119,00 | 119,00 | 119,00 | -0,13% | - |
| 12.12.2023 | 119,15 | 119,15 | 119,15 | 119,15 | 1,27% | - |
| 11.12.2023 | 117,65 | 117,65 | 117,65 | 117,65 | -0,97% | - |
| 08.12.2023 | 118,80 | 118,80 | 118,80 | 118,80 | -0,83% | - |
| 07.12.2023 | 119,20 | 120,00 | 119,20 | 119,80 | 1,44% | 180,00 |
| 06.12.2023 | 118,15 | 119,25 | 118,10 | 118,10 | -0,17% | 252,00 |
| 05.12.2023 | 118,30 | 118,30 | 118,30 | 118,30 | -0,42% | - |
| 04.12.2023 | 117,85 | 118,80 | 117,85 | 118,80 | 1,71% | 45,00 |