Echtzeit-Aktienkurs Agilent Technologies
Bid:
Ask:
Aktienkurse zur Agilent Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 121,02 | 123,52 | 0,00 | 122,25 | 0,11% | - |
| 25.02.2021 | 122,27 | 122,27 | 122,09 | 122,11 | -2,34% | - |
| 24.02.2021 | 122,87 | 125,40 | 0,00 | 125,04 | 2,19% | - |
| 23.02.2021 | 121,52 | 122,55 | 0,00 | 122,36 | -0,93% | - |
| 22.02.2021 | 124,70 | 125,29 | 0,00 | 123,51 | -2,68% | - |
| 19.02.2021 | 128,51 | 128,55 | 126,46 | 126,92 | -0,68% | - |
| 18.02.2021 | 129,17 | 130,46 | 0,00 | 127,79 | -1,79% | - |
| 17.02.2021 | 134,55 | 135,89 | 129,59 | 130,12 | 1,68% | - |
| 16.02.2021 | 129,87 | 130,34 | 127,85 | 127,97 | -0,05% | - |
| 12.02.2021 | 127,52 | 128,60 | 127,35 | 128,03 | 0,84% | - |
| 11.02.2021 | 126,00 | 127,27 | 0,00 | 126,96 | 1,54% | - |
| 10.02.2021 | 124,43 | 125,73 | 123,84 | 125,04 | 1,48% | - |
| 09.02.2021 | 123,35 | 123,48 | 122,36 | 123,22 | -0,14% | - |
| 08.02.2021 | 123,66 | 123,87 | 122,56 | 123,39 | 0,17% | - |
| 05.02.2021 | 124,55 | 125,17 | 123,13 | 123,18 | -0,79% | - |
| 04.02.2021 | 123,55 | 124,34 | 123,31 | 124,16 | 1,69% | - |
| 03.02.2021 | 123,39 | 123,78 | 121,87 | 122,10 | -1,03% | - |
| 02.02.2021 | 123,61 | 123,96 | 122,96 | 123,36 | 2,02% | - |
| 01.02.2021 | 120,61 | 121,85 | 0,00 | 120,92 | 0,63% | - |
| 29.01.2021 | 121,32 | 121,52 | 0,00 | 120,16 | -1,09% | - |
| 28.01.2021 | 121,01 | 122,70 | 0,00 | 121,48 | 2,41% | - |
| 27.01.2021 | 121,44 | 122,54 | 118,09 | 118,62 | -4,32% | - |
| 26.01.2021 | 125,30 | 125,86 | 123,85 | 123,98 | -1,25% | - |
| 25.01.2021 | 125,52 | 125,55 | 125,52 | 125,55 | -0,80% | - |
| 22.01.2021 | 126,73 | 127,30 | 126,28 | 126,57 | -0,35% | - |
| 21.01.2021 | 126,94 | 127,01 | 126,94 | 127,01 | -1,07% | - |
| 20.01.2021 | 128,13 | 128,62 | 127,67 | 128,38 | 0,86% | - |
| 19.01.2021 | 127,53 | 127,75 | 126,41 | 127,29 | 1,02% | - |
| 15.01.2021 | 125,34 | 127,15 | 124,72 | 126,00 | 0,14% | - |
| 14.01.2021 | 127,87 | 127,87 | 125,81 | 125,83 | -0,90% | - |
| 13.01.2021 | 127,24 | 128,06 | 126,79 | 126,98 | -0,08% | - |
| 12.01.2021 | 127,10 | 127,10 | 127,08 | 127,08 | -0,87% | - |
| 11.01.2021 | 128,20 | 129,34 | 127,51 | 128,20 | 0,60% | - |
| 08.01.2021 | 126,56 | 127,53 | 125,84 | 127,43 | 0,96% | - |
| 07.01.2021 | 126,97 | 127,44 | 126,01 | 126,22 | 2,50% | - |
| 06.01.2021 | 121,58 | 123,91 | 121,30 | 123,14 | 3,15% | - |
| 05.01.2021 | 119,56 | 119,98 | 118,87 | 119,39 | 0,73% | - |
| 04.01.2021 | 120,00 | 120,08 | 117,08 | 118,52 | 0,05% | - |
| 31.12.2020 | 117,67 | 118,51 | 117,00 | 118,46 | 0,94% | - |
| 30.12.2020 | 118,25 | 118,25 | 117,32 | 117,36 | 0,04% | - |
| 29.12.2020 | 117,60 | 118,37 | 116,80 | 117,31 | -0,41% | - |
| 28.12.2020 | 117,36 | 118,01 | 117,06 | 117,80 | 3,27% | - |
| 24.12.2020 | 118,01 | 118,14 | 114,07 | 114,07 | -2,82% | - |
| 23.12.2020 | 117,93 | 118,56 | 117,31 | 117,38 | 0,05% | - |
| 22.12.2020 | 117,26 | 118,46 | 117,14 | 117,32 | -0,01% | - |
| 21.12.2020 | 116,56 | 118,48 | 116,43 | 117,33 | 0,82% | - |
| 18.12.2020 | 118,94 | 119,89 | 116,08 | 116,38 | -3,50% | - |
| 17.12.2020 | 118,79 | 130,20 | 118,76 | 120,61 | 2,79% | - |
| 16.12.2020 | 117,47 | 117,57 | 116,31 | 117,34 | -0,13% | - |
| 15.12.2020 | 117,45 | 118,08 | 117,14 | 117,49 | 0,89% | - |
| 14.12.2020 | 117,09 | 117,09 | 106,91 | 116,45 | -1,73% | - |
| 11.12.2020 | 118,43 | 119,04 | 117,25 | 118,50 | 3,46% | - |
| 10.12.2020 | 119,22 | 119,41 | 114,54 | 114,54 | -1,89% | - |
| 09.12.2020 | 114,78 | 116,75 | 114,49 | 116,74 | 1,15% | - |
| 08.12.2020 | 115,46 | 120,05 | 114,95 | 115,41 | 1,17% | - |
| 07.12.2020 | 116,28 | 116,33 | 0,00 | 114,08 | -0,88% | - |
| 04.12.2020 | 114,36 | 115,26 | 114,27 | 115,09 | 1,58% | - |
| 03.12.2020 | 115,01 | 115,21 | 113,17 | 113,30 | -1,90% | - |
| 02.12.2020 | 115,08 | 115,50 | 114,09 | 115,50 | 0,20% | - |
| 01.12.2020 | 116,12 | 116,23 | 114,99 | 115,26 | -1,26% | - |
| 30.11.2020 | 114,71 | 117,04 | 114,04 | 116,73 | 2,26% | - |
| 27.11.2020 | 113,79 | 114,56 | 113,54 | 114,16 | -0,20% | - |
| 25.11.2020 | 115,77 | 116,10 | 113,42 | 114,39 | -0,27% | - |
| 24.11.2020 | 114,67 | 114,69 | 114,66 | 114,69 | 1,20% | - |
| 23.11.2020 | 112,03 | 113,34 | 112,01 | 113,34 | 2,08% | - |
| 20.11.2020 | 109,60 | 112,32 | 109,30 | 111,03 | 2,16% | - |
| 19.11.2020 | 107,90 | 109,06 | 107,12 | 108,68 | 2,41% | - |
| 18.11.2020 | 108,94 | 109,00 | 105,77 | 106,13 | -3,41% | - |
| 17.11.2020 | 109,88 | 109,91 | 109,85 | 109,87 | -0,29% | - |
| 16.11.2020 | 110,90 | 111,00 | 109,47 | 110,20 | -0,10% | - |
| 13.11.2020 | 110,64 | 111,58 | 109,81 | 110,31 | 0,88% | - |
| 12.11.2020 | 110,13 | 111,07 | 108,89 | 109,35 | 0,03% | - |
| 11.11.2020 | 110,19 | 110,67 | 108,84 | 109,32 | -0,84% | - |
| 10.11.2020 | 112,62 | 112,62 | 108,99 | 110,24 | -2,41% | - |
| 09.11.2020 | 113,43 | 115,37 | 112,93 | 112,97 | 0,22% | - |
| 06.11.2020 | 111,22 | 113,37 | 111,03 | 112,72 | 2,01% | - |
| 05.11.2020 | 110,09 | 112,05 | 0,00 | 110,49 | 1,84% | - |
| 04.11.2020 | 107,51 | 109,84 | 107,51 | 108,50 | 1,17% | - |
| 03.11.2020 | 106,98 | 108,09 | 106,59 | 107,24 | 2,09% | - |
| 02.11.2020 | 103,68 | 105,32 | 103,68 | 105,04 | 3,47% | - |
| 30.10.2020 | 101,79 | 102,41 | 100,51 | 101,52 | -0,85% | - |
| 29.10.2020 | 101,70 | 103,07 | 101,38 | 102,39 | 0,64% | - |
| 28.10.2020 | 104,93 | 105,06 | 0,00 | 101,74 | -4,06% | - |
| 27.10.2020 | 106,04 | 106,05 | 106,03 | 106,05 | 1,49% | - |
| 26.10.2020 | 105,22 | 105,35 | 103,77 | 104,49 | -1,59% | - |
| 23.10.2020 | 107,14 | 107,14 | 105,49 | 106,17 | -0,54% | - |
| 22.10.2020 | 105,52 | 107,16 | 0,00 | 106,75 | 1,86% | - |
| 21.10.2020 | 106,50 | 106,51 | 104,13 | 104,80 | -0,81% | - |
| 20.10.2020 | 106,64 | 106,96 | 105,56 | 105,65 | 0,16% | - |
| 19.10.2020 | 0,00 | 107,57 | 0,00 | 105,49 | -1,13% | - |
| 16.10.2020 | 106,27 | 107,48 | 106,26 | 106,70 | 1,30% | - |
| 15.10.2020 | 104,99 | 105,74 | 104,70 | 105,33 | 0,30% | - |
| 14.10.2020 | 105,73 | 106,66 | 0,00 | 105,02 | -0,41% | - |
| 13.10.2020 | 105,45 | 105,45 | 105,45 | 105,45 | -0,02% | - |
| 12.10.2020 | 106,15 | 106,48 | 105,39 | 105,47 | -0,12% | - |
| 09.10.2020 | 104,67 | 106,11 | 104,67 | 105,60 | 1,46% | - |
| 08.10.2020 | 103,55 | 104,30 | 103,10 | 104,08 | -0,05% | - |
| 07.10.2020 | 102,91 | 104,73 | 102,76 | 104,14 | 2,22% | - |
| 06.10.2020 | 102,86 | 103,23 | 101,46 | 101,87 | -1,20% | - |
| 05.10.2020 | 102,12 | 103,44 | 101,89 | 103,11 | 3,06% | - |