137,484$
-1,23%
Echtzeit-Aktienkurs Agilent Technologies
Bid:
Ask:
Aktienkurse zur Agilent Technologies Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
24.04.2024 | 138,34 | 139,89 | 136,21 | 137,49 | -1,23% | 1.553.133,00 |
23.04.2024 | 137,98 | 139,65 | 136,02 | 139,20 | 3,95% | 1.979.443,00 |
22.04.2024 | 133,54 | 135,02 | 131,78 | 133,91 | 0,89% | 850.521,00 |
19.04.2024 | 133,06 | 133,74 | 132,15 | 132,73 | 0,22% | 1.303.352,00 |
18.04.2024 | 131,26 | 134,44 | 128,34 | 132,44 | -1,57% | 1.936.566,00 |
17.04.2024 | 137,24 | 137,46 | 132,87 | 134,55 | -1,64% | 2.084.075,00 |
16.04.2024 | 140,28 | 140,36 | 136,63 | 136,80 | -2,44% | 1.345.667,00 |
15.04.2024 | 142,31 | 143,25 | 139,02 | 140,22 | -0,36% | 1.506.028,00 |
12.04.2024 | 143,59 | 144,66 | 140,26 | 140,73 | -2,94% | 1.124.507,00 |
11.04.2024 | 145,65 | 145,86 | 143,67 | 145,00 | 0,58% | 720.175,00 |
10.04.2024 | 144,42 | 145,06 | 143,55 | 144,16 | -2,20% | 1.051.822,00 |
09.04.2024 | 146,00 | 147,43 | 145,50 | 147,40 | 2,04% | 873.691,00 |
08.04.2024 | 143,80 | 145,79 | 143,01 | 144,46 | 0,24% | 1.247.293,00 |
05.04.2024 | 144,18 | 145,50 | 143,43 | 144,12 | 1,97% | 1.655.846,00 |
04.04.2024 | 145,12 | 145,26 | 141,13 | 141,34 | -1,66% | 1.183.951,00 |
03.04.2024 | 143,77 | 144,85 | 142,80 | 143,73 | -0,31% | 1.211.174,00 |
02.04.2024 | 144,02 | 144,33 | 142,59 | 144,17 | -0,95% | 1.376.542,00 |
01.04.2024 | 146,18 | 146,50 | 144,42 | 145,56 | 0,03% | 968.324,00 |
28.03.2024 | 147,54 | 147,68 | 145,36 | 145,51 | -1,26% | 2.176.553,00 |
27.03.2024 | 145,65 | 147,48 | 144,53 | 147,37 | 2,05% | 1.212.197,00 |
26.03.2024 | 145,61 | 146,26 | 144,38 | 144,41 | -0,79% | 2.021.230,00 |
25.03.2024 | 147,54 | 148,07 | 143,78 | 145,56 | -1,28% | 1.710.504,00 |
22.03.2024 | 148,85 | 149,28 | 146,42 | 147,45 | -0,87% | 1.076.551,00 |
21.03.2024 | 147,58 | 150,14 | 147,18 | 148,74 | 0,99% | 1.574.232,00 |
20.03.2024 | 147,21 | 147,71 | 146,38 | 147,28 | -0,07% | 1.526.485,00 |
19.03.2024 | 145,99 | 147,57 | 145,47 | 147,39 | 0,89% | 1.976.201,00 |
18.03.2024 | 147,88 | 148,36 | 145,90 | 146,09 | -0,94% | 2.281.316,00 |
15.03.2024 | 143,99 | 148,65 | 143,99 | 147,48 | 1,56% | 3.775.456,00 |
14.03.2024 | 147,90 | 148,25 | 144,29 | 145,21 | -1,77% | 2.098.229,00 |
13.03.2024 | 148,17 | 149,11 | 147,54 | 147,82 | -0,01% | 2.231.544,00 |
12.03.2024 | 147,61 | 149,48 | 147,24 | 147,84 | 0,37% | 1.192.289,00 |
11.03.2024 | 148,00 | 149,28 | 146,12 | 147,29 | -0,39% | 1.397.577,00 |
08.03.2024 | 149,64 | 151,58 | 147,85 | 147,87 | -0,96% | 1.588.318,00 |
07.03.2024 | 147,09 | 149,64 | 147,09 | 149,31 | 2,11% | 1.942.872,00 |
06.03.2024 | 145,00 | 147,44 | 144,75 | 146,22 | 1,30% | 2.357.946,00 |
05.03.2024 | 143,00 | 146,40 | 143,00 | 144,35 | 1,04% | 2.622.599,00 |
04.03.2024 | 139,15 | 143,49 | 138,81 | 142,86 | 2,73% | 2.169.240,00 |
01.03.2024 | 137,03 | 139,15 | 134,67 | 139,06 | 1,24% | 1.531.000,00 |
29.02.2024 | 137,51 | 138,03 | 135,86 | 137,36 | 0,26% | 2.622.608,00 |
28.02.2024 | 139,88 | 139,88 | 136,35 | 137,01 | 3,36% | 2.537.079,00 |
27.02.2024 | 131,45 | 133,18 | 130,87 | 132,55 | 0,81% | 1.772.701,00 |
26.02.2024 | 131,78 | 132,92 | 130,83 | 131,49 | -0,41% | 1.677.474,00 |
23.02.2024 | 132,80 | 133,36 | 131,57 | 132,03 | 0,01% | 1.877.997,00 |
22.02.2024 | 132,48 | 133,03 | 129,02 | 132,02 | -2,45% | 2.664.453,00 |
21.02.2024 | 133,36 | 135,45 | 133,17 | 135,33 | 0,89% | 1.134.724,00 |
20.02.2024 | 133,67 | 135,33 | 133,58 | 134,14 | -0,52% | 1.563.909,00 |
16.02.2024 | 133,59 | 136,27 | 133,59 | 134,84 | 0,07% | 1.066.838,00 |
15.02.2024 | 132,99 | 135,60 | 132,68 | 134,75 | 1,90% | 1.514.490,00 |
14.02.2024 | 131,00 | 132,33 | 130,21 | 132,24 | 1,91% | 1.405.219,00 |
13.02.2024 | 130,34 | 131,64 | 128,26 | 129,76 | -1,93% | 1.031.115,00 |
12.02.2024 | 133,28 | 133,28 | 130,38 | 132,31 | -0,77% | 1.231.836,00 |
09.02.2024 | 133,93 | 135,23 | 132,76 | 133,34 | -0,54% | 909.735,00 |
08.02.2024 | 132,42 | 134,82 | 132,13 | 134,07 | 0,96% | 1.352.524,00 |
07.02.2024 | 136,52 | 136,91 | 132,34 | 132,79 | -2,26% | 1.758.005,00 |
06.02.2024 | 132,65 | 136,10 | 131,08 | 135,86 | 2,29% | 1.766.821,00 |
05.02.2024 | 132,74 | 134,95 | 132,38 | 132,82 | -0,11% | 2.374.531,00 |
02.02.2024 | 131,84 | 133,92 | 130,31 | 132,97 | -0,06% | 1.066.283,00 |
01.02.2024 | 130,06 | 133,05 | 129,26 | 133,05 | 2,27% | 862.025,00 |
31.01.2024 | 134,61 | 134,62 | 130,00 | 130,10 | -3,11% | 1.101.452,00 |
30.01.2024 | 132,83 | 134,52 | 132,69 | 134,28 | 1,09% | 1.428.810,00 |
29.01.2024 | 131,75 | 132,90 | 131,28 | 132,83 | 1,40% | 1.407.250,00 |
26.01.2024 | 133,71 | 134,23 | 130,64 | 130,99 | 0,85% | 1.319.766,00 |
25.01.2024 | 131,11 | 131,43 | 129,43 | 129,88 | 0,08% | 1.120.939,00 |
24.01.2024 | 132,41 | 132,80 | 129,43 | 129,78 | -1,41% | 1.141.997,00 |
23.01.2024 | 133,64 | 133,94 | 130,33 | 131,64 | -0,69% | 854.928,00 |
22.01.2024 | 131,50 | 132,73 | 131,25 | 132,55 | 1,01% | 1.512.333,00 |
19.01.2024 | 130,17 | 131,99 | 129,21 | 131,22 | 0,58% | 1.523.311,00 |
18.01.2024 | 128,02 | 130,73 | 127,53 | 130,46 | 1,83% | 1.404.839,00 |
17.01.2024 | 129,98 | 130,61 | 126,74 | 128,12 | -1,85% | 1.257.360,00 |
16.01.2024 | 129,14 | 130,81 | 128,60 | 130,53 | -0,01% | 1.382.122,00 |
12.01.2024 | 130,31 | 131,61 | 129,64 | 130,54 | 0,66% | 1.285.227,00 |
11.01.2024 | 130,58 | 130,68 | 127,90 | 129,68 | -1,08% | 2.060.522,00 |
10.01.2024 | 130,58 | 131,16 | 128,36 | 131,09 | 0,31% | 1.326.296,00 |
09.01.2024 | 132,27 | 135,65 | 130,01 | 130,68 | -2,02% | 1.434.952,00 |
08.01.2024 | 130,14 | 133,57 | 129,81 | 133,38 | 2,16% | 1.311.378,00 |
05.01.2024 | 130,00 | 131,96 | 128,62 | 130,56 | -0,34% | 1.393.964,00 |
04.01.2024 | 130,55 | 131,50 | 130,19 | 131,00 | -0,12% | 2.446.587,00 |
03.01.2024 | 138,00 | 138,00 | 131,07 | 131,16 | -5,47% | 2.074.480,00 |
02.01.2024 | 138,19 | 140,59 | 137,91 | 138,75 | -0,20% | 1.441.581,00 |
29.12.2023 | 139,07 | 139,70 | 138,36 | 139,03 | -0,53% | 1.014.431,00 |
28.12.2023 | 140,54 | 140,81 | 139,65 | 139,77 | -0,04% | 892.560,00 |
27.12.2023 | 139,78 | 140,16 | 139,08 | 139,82 | 0,01% | 1.182.351,00 |
26.12.2023 | 139,31 | 140,47 | 139,09 | 139,81 | 0,17% | 948.390,00 |
22.12.2023 | 139,61 | 140,36 | 138,79 | 139,57 | 0,45% | 1.204.144,00 |
21.12.2023 | 139,38 | 139,67 | 138,00 | 138,94 | 0,55% | 1.685.889,00 |
20.12.2023 | 139,79 | 141,24 | 138,14 | 138,18 | -1,15% | 2.121.066,00 |
19.12.2023 | 138,51 | 139,89 | 137,32 | 139,79 | 1,64% | 1.523.339,00 |
18.12.2023 | 137,59 | 138,19 | 136,86 | 137,53 | 0,55% | 1.634.687,00 |
15.12.2023 | 137,24 | 138,90 | 136,28 | 136,78 | -0,86% | 4.875.971,00 |
14.12.2023 | 135,00 | 138,17 | 135,00 | 137,96 | 3,16% | 2.950.536,00 |
13.12.2023 | 129,09 | 134,04 | 128,77 | 133,74 | 3,84% | 1.731.449,00 |
12.12.2023 | 128,05 | 129,20 | 127,00 | 128,79 | -0,14% | 1.453.450,00 |
11.12.2023 | 127,62 | 129,63 | 127,22 | 128,97 | 1,39% | 1.897.134,00 |
08.12.2023 | 128,09 | 129,00 | 126,97 | 127,20 | -1,15% | 1.438.074,00 |
07.12.2023 | 129,20 | 130,48 | 127,81 | 128,68 | -0,18% | 1.696.641,00 |
06.12.2023 | 128,50 | 129,76 | 127,92 | 128,91 | 0,81% | 1.816.829,00 |
05.12.2023 | 127,81 | 128,63 | 125,77 | 127,88 | -0,78% | 1.933.846,00 |
04.12.2023 | 128,41 | 129,22 | 127,87 | 128,88 | 0,07% | 1.543.257,00 |
01.12.2023 | 127,34 | 129,01 | 126,51 | 128,79 | 0,77% | 1.729.630,00 |
30.11.2023 | 128,00 | 128,45 | 126,97 | 127,80 | 0,16% | 2.442.906,00 |