135,600€
1,84%
Echtzeit-Aktienkurs Agilent Technologies Inc.
Bid:
Ask:
Aktienkurse zur Agilent Technologies Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 136,13 | 136,77 | 129,25 | 134,52 | 0,09% | - |
27.03.2024 | 133,68 | 136,20 | 128,43 | 134,40 | 1,82% | - |
26.03.2024 | 134,18 | 134,88 | 126,98 | 132,00 | -1,51% | - |
25.03.2024 | 136,23 | 136,73 | 132,75 | 134,02 | -0,76% | - |
22.03.2024 | 137,23 | 138,18 | 135,05 | 135,05 | -1,41% | - |
21.03.2024 | 134,98 | 138,25 | 134,98 | 136,98 | 2,32% | - |
20.03.2024 | 135,63 | 136,18 | 133,40 | 133,88 | -0,83% | - |
19.03.2024 | 134,48 | 135,77 | 134,00 | 135,00 | 0,09% | - |
18.03.2024 | 135,33 | 136,35 | 126,88 | 134,88 | -0,41% | - |
15.03.2024 | 133,38 | 136,48 | 132,35 | 135,43 | 3,50% | - |
14.03.2024 | 135,27 | 135,73 | 127,25 | 130,85 | -3,34% | - |
13.03.2024 | 135,00 | 136,45 | 134,73 | 135,38 | -0,24% | - |
12.03.2024 | 134,77 | 136,77 | 134,68 | 135,70 | -0,57% | - |
11.03.2024 | 134,98 | 136,63 | 133,80 | 136,48 | 0,94% | - |
08.03.2024 | 136,38 | 138,20 | 135,20 | 135,20 | -0,86% | - |
07.03.2024 | 133,93 | 136,63 | 132,48 | 136,38 | 1,64% | - |
06.03.2024 | 132,93 | 135,33 | 132,93 | 134,18 | 0,92% | - |
05.03.2024 | 131,33 | 135,15 | 130,43 | 132,95 | 0,99% | - |
04.03.2024 | 128,08 | 132,10 | 127,48 | 131,65 | 2,59% | 138,00 |
01.03.2024 | 127,28 | 128,35 | 124,53 | 128,33 | 1,04% | 567,00 |
29.02.2024 | 126,45 | 127,70 | 125,03 | 127,00 | 0,47% | - |
28.02.2024 | 127,65 | 129,40 | 125,83 | 126,40 | 3,42% | 180,00 |
27.02.2024 | 121,13 | 122,73 | 120,70 | 122,23 | 0,89% | - |
26.02.2024 | 121,83 | 122,50 | 120,68 | 121,15 | -0,70% | - |
23.02.2024 | 122,08 | 123,18 | 121,63 | 122,00 | -2,01% | 18,00 |
22.02.2024 | 125,18 | 125,33 | 119,48 | 124,50 | -0,48% | - |
21.02.2024 | 124,03 | 125,18 | 123,05 | 125,10 | 0,79% | - |
20.02.2024 | 124,88 | 125,15 | 123,33 | 124,13 | -0,76% | - |
19.02.2024 | 125,18 | 125,35 | 125,08 | 125,08 | -0,06% | - |
16.02.2024 | 125,03 | 126,30 | 124,38 | 125,15 | 0,00% | - |
15.02.2024 | 123,48 | 125,90 | 122,88 | 125,15 | 1,56% | - |
14.02.2024 | 121,03 | 123,30 | 121,03 | 123,23 | 1,65% | - |
13.02.2024 | 122,78 | 122,88 | 119,85 | 121,23 | -1,28% | - |
12.02.2024 | 123,53 | 123,83 | 121,30 | 122,80 | -0,69% | - |
09.02.2024 | 124,33 | 125,38 | 123,10 | 123,65 | -0,62% | - |
08.02.2024 | 123,23 | 125,08 | 122,78 | 124,43 | 0,91% | 65,00 |
07.02.2024 | 126,33 | 127,03 | 122,85 | 123,30 | -2,38% | 20,00 |
06.02.2024 | 123,48 | 126,55 | 122,03 | 126,30 | 2,14% | - |
05.02.2024 | 123,08 | 125,58 | 122,98 | 123,65 | 0,37% | 120,00 |
02.02.2024 | 122,38 | 124,00 | 120,60 | 123,20 | 0,69% | - |
01.02.2024 | 120,53 | 122,35 | 119,45 | 122,35 | 1,64% | - |
31.01.2024 | 124,13 | 124,43 | 120,33 | 120,38 | -2,83% | - |
30.01.2024 | 122,63 | 124,00 | 121,43 | 123,88 | 1,00% | - |
29.01.2024 | 120,63 | 122,70 | 120,63 | 122,65 | 1,64% | - |
26.01.2024 | 119,48 | 123,60 | 119,10 | 120,68 | 0,71% | 85,00 |
25.01.2024 | 119,48 | 121,03 | 118,70 | 119,83 | 0,46% | 5,00 |
24.01.2024 | 121,33 | 121,48 | 118,93 | 119,28 | -1,73% | - |
23.01.2024 | 121,43 | 122,88 | 120,20 | 121,38 | -0,35% | - |
22.01.2024 | 120,48 | 121,95 | 120,38 | 121,80 | 1,12% | - |
19.01.2024 | 119,83 | 121,05 | 118,75 | 120,45 | 0,33% | - |
18.01.2024 | 117,48 | 120,30 | 117,48 | 120,05 | 1,93% | - |
17.01.2024 | 119,83 | 120,15 | 116,55 | 117,78 | -1,92% | - |
16.01.2024 | 119,13 | 120,30 | 117,98 | 120,08 | 0,80% | - |
15.01.2024 | 119,13 | 119,28 | 118,88 | 119,13 | -0,06% | - |
12.01.2024 | 118,13 | 119,98 | 117,53 | 119,20 | 0,85% | - |
11.01.2024 | 119,58 | 119,83 | 116,83 | 118,20 | -1,13% | - |
10.01.2024 | 119,43 | 119,55 | 117,15 | 119,55 | -0,02% | - |
09.01.2024 | 121,58 | 123,98 | 119,05 | 119,58 | -1,83% | 73,00 |
08.01.2024 | 118,83 | 121,88 | 118,50 | 121,80 | 2,03% | - |
05.01.2024 | 119,78 | 120,13 | 117,68 | 119,38 | -0,23% | 20,00 |
04.01.2024 | 120,13 | 120,18 | 118,93 | 119,65 | -0,40% | - |
03.01.2024 | 126,48 | 126,85 | 120,03 | 120,13 | -5,26% | - |
02.01.2024 | 126,08 | 128,20 | 125,88 | 126,80 | 0,50% | - |
29.12.2023 | 126,13 | 126,38 | 125,88 | 126,18 | -0,14% | 200,00 |
28.12.2023 | 125,88 | 127,13 | 125,38 | 126,35 | 0,38% | 340,00 |
27.12.2023 | 126,15 | 126,73 | 125,15 | 125,88 | -0,69% | - |
22.12.2023 | 126,08 | 127,30 | 125,63 | 126,75 | 0,38% | - |
21.12.2023 | 125,28 | 127,10 | 124,88 | 126,28 | -0,10% | - |
20.12.2023 | 127,48 | 128,93 | 126,40 | 126,40 | -0,73% | 25,00 |
19.12.2023 | 125,83 | 127,43 | 124,88 | 127,33 | 1,05% | 150,00 |
18.12.2023 | 125,58 | 126,43 | 124,53 | 126,00 | 0,40% | - |
15.12.2023 | 125,68 | 127,23 | 124,93 | 125,50 | 0,00% | 50,00 |
14.12.2023 | 123,03 | 125,55 | 122,23 | 125,50 | 2,12% | 238,00 |
13.12.2023 | 119,48 | 123,15 | 119,33 | 122,90 | 3,02% | 100,00 |
12.12.2023 | 119,73 | 119,93 | 117,00 | 119,30 | -0,40% | - |
11.12.2023 | 118,18 | 120,78 | 117,83 | 119,78 | 1,33% | 24,00 |
08.12.2023 | 119,33 | 119,93 | 118,05 | 118,20 | -1,17% | - |
07.12.2023 | 119,68 | 120,95 | 118,85 | 119,60 | -0,21% | 117,00 |
06.12.2023 | 118,58 | 120,28 | 118,30 | 119,85 | 1,25% | - |
05.12.2023 | 118,68 | 119,08 | 116,58 | 118,38 | -0,48% | - |
04.12.2023 | 118,33 | 119,35 | 117,93 | 118,95 | 0,42% | - |
01.12.2023 | 117,28 | 118,53 | 116,55 | 118,45 | 0,87% | - |
30.11.2023 | 116,68 | 117,68 | 116,40 | 117,43 | 0,95% | 45,00 |
29.11.2023 | 113,58 | 116,40 | 113,53 | 116,33 | 2,47% | 50,00 |
28.11.2023 | 114,28 | 114,93 | 113,10 | 113,53 | -0,55% | - |
27.11.2023 | 115,33 | 115,85 | 114,03 | 114,15 | -1,85% | - |
24.11.2023 | 113,73 | 116,33 | 113,13 | 116,30 | 2,22% | - |
23.11.2023 | 113,68 | 113,98 | 113,53 | 113,78 | -0,09% | - |
22.11.2023 | 113,73 | 115,45 | 112,95 | 113,88 | 0,29% | 10,00 |
21.11.2023 | 110,65 | 114,18 | 110,00 | 113,55 | 9,00% | - |
20.11.2023 | 103,53 | 104,65 | 102,85 | 104,18 | 0,43% | - |
17.11.2023 | 103,98 | 105,38 | 102,90 | 103,73 | -1,50% | - |
16.11.2023 | 105,03 | 105,35 | 104,45 | 105,30 | 0,43% | - |
15.11.2023 | 102,93 | 105,53 | 102,83 | 104,85 | 2,24% | - |
14.11.2023 | 100,42 | 103,35 | 99,93 | 102,55 | 2,14% | - |
13.11.2023 | 101,18 | 101,53 | 100,11 | 100,40 | -1,06% | - |
10.11.2023 | 101,18 | 101,48 | 97,57 | 101,48 | 0,40% | 200,00 |
09.11.2023 | 102,18 | 103,03 | 100,90 | 101,08 | -1,08% | 50,00 |
08.11.2023 | 103,33 | 104,53 | 101,35 | 102,18 | -1,14% | 200,00 |
07.11.2023 | 100,13 | 103,60 | 100,13 | 103,35 | 3,02% | - |