Börse:
131,366$
1,04%
Echtzeit-Aktienkurs Agilent Technologies
Bid:
131,113$
Ask:
131,619$
Aktienkurse zur Agilent Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 130,47 | 131,69 | 130,45 | 131,15 | 0,87% | 770.649,00 |
| 13.05.2021 | 129,61 | 130,76 | 129,26 | 130,02 | 1,07% | 800.423,00 |
| 12.05.2021 | 130,34 | 131,16 | 128,47 | 128,64 | -2,12% | 1.155.299,00 |
| 11.05.2021 | 130,27 | 131,84 | 129,30 | 131,42 | -0,34% | 1.336.054,00 |
| 10.05.2021 | 133,76 | 133,93 | 131,76 | 131,87 | -1,52% | 1.029.607,00 |
| 07.05.2021 | 133,19 | 134,82 | 133,19 | 133,90 | 1,13% | 1.029.535,00 |
| 06.05.2021 | 132,31 | 132,60 | 130,77 | 132,40 | -0,73% | 1.148.722,00 |
| 05.05.2021 | 132,09 | 134,09 | 132,57 | 133,37 | 1,89% | 1.151.558,00 |
| 04.05.2021 | 132,12 | 132,51 | 130,35 | 130,90 | -1,72% | 1.734.834,00 |
| 03.05.2021 | 134,29 | 134,31 | 132,61 | 133,19 | -0,34% | 1.030.606,00 |
| 30.04.2021 | 133,90 | 134,66 | 133,15 | 133,64 | -0,38% | 1.456.156,00 |
| 29.04.2021 | 135,41 | 135,41 | 133,54 | 134,15 | -0,48% | 2.135.856,00 |
| 28.04.2021 | 136,00 | 136,51 | 134,71 | 134,80 | -1,23% | 1.544.489,00 |
| 27.04.2021 | 136,93 | 137,44 | 136,23 | 136,48 | -0,63% | 1.690.794,00 |
| 26.04.2021 | 137,21 | 137,83 | 136,68 | 137,34 | 0,48% | 1.268.992,00 |
| 23.04.2021 | 134,57 | 137,12 | 134,50 | 136,68 | 1,60% | 1.483.655,00 |
| 22.04.2021 | 134,03 | 135,46 | 133,83 | 134,53 | 0,52% | 1.726.650,00 |
| 21.04.2021 | 132,88 | 133,95 | 132,02 | 133,83 | 1,03% | 1.168.790,00 |
| 20.04.2021 | 133,00 | 133,55 | 131,82 | 132,46 | -0,78% | 1.209.337,00 |
| 19.04.2021 | 134,38 | 134,65 | 133,07 | 133,50 | -0,80% | 1.059.220,00 |
| 16.04.2021 | 134,05 | 134,64 | 133,16 | 134,58 | 0,98% | 4.491.521,00 |
| 15.04.2021 | 132,00 | 133,94 | 132,00 | 133,28 | 0,99% | 2.115.571,00 |
| 14.04.2021 | 133,10 | 133,23 | 130,96 | 131,97 | -0,75% | 1.446.210,00 |
| 13.04.2021 | 131,60 | 133,27 | 131,47 | 132,97 | 1,30% | 1.586.377,00 |
| 12.04.2021 | 131,44 | 132,18 | 130,84 | 131,27 | -0,49% | 1.158.869,00 |
| 09.04.2021 | 131,46 | 131,92 | 130,73 | 131,91 | 0,93% | 1.544.724,00 |
| 08.04.2021 | 130,26 | 131,73 | 129,87 | 130,69 | 1,04% | 916.189,00 |
| 07.04.2021 | 130,25 | 130,57 | 128,53 | 129,34 | -1,30% | 934.439,00 |
| 06.04.2021 | 130,57 | 131,86 | 129,87 | 131,04 | 0,80% | 1.621.354,00 |
| 05.04.2021 | 129,00 | 130,61 | 129,00 | 130,00 | 1,81% | 1.096.252,00 |
| 01.04.2021 | 128,00 | 128,30 | 127,01 | 127,69 | 0,43% | 1.126.411,00 |
| 31.03.2021 | 125,95 | 128,48 | 125,95 | 127,14 | 1,84% | 1.811.751,00 |
| 30.03.2021 | 124,61 | 125,70 | 124,41 | 124,84 | -0,46% | 1.026.622,00 |
| 29.03.2021 | 124,88 | 125,82 | 123,74 | 125,42 | -0,18% | 1.521.125,00 |
| 26.03.2021 | 122,54 | 125,71 | 122,03 | 125,64 | 3,07% | 1.441.949,00 |
| 25.03.2021 | 120,86 | 122,33 | 119,88 | 121,90 | 0,88% | 967.319,00 |
| 24.03.2021 | 122,12 | 122,96 | 120,74 | 120,84 | -0,93% | 1.477.529,00 |
| 23.03.2021 | 123,15 | 124,23 | 121,47 | 121,98 | -1,32% | 1.338.263,00 |
| 22.03.2021 | 122,17 | 123,83 | 121,72 | 123,61 | 0,75% | 1.772.948,00 |
| 19.03.2021 | 122,87 | 123,50 | 121,51 | 122,69 | 0,08% | 2.596.984,00 |
| 18.03.2021 | 123,60 | 123,94 | 122,13 | 122,59 | 0,06% | 2.067.597,00 |
| 17.03.2021 | 122,34 | 123,11 | 121,50 | 122,52 | -0,39% | 1.452.950,00 |
| 16.03.2021 | 124,75 | 125,31 | 122,45 | 123,00 | -0,84% | 1.345.485,00 |
| 15.03.2021 | 120,92 | 124,28 | 120,34 | 124,04 | 2,14% | 1.229.988,00 |
| 12.03.2021 | 120,57 | 122,03 | 119,28 | 121,44 | -0,32% | 1.368.747,00 |
| 11.03.2021 | 121,42 | 122,92 | 120,90 | 121,83 | 1,53% | 1.777.716,00 |
| 10.03.2021 | 120,59 | 122,21 | 119,69 | 119,99 | 0,13% | 1.897.461,00 |
| 09.03.2021 | 117,87 | 121,39 | 117,54 | 119,84 | 3,24% | 2.257.818,00 |
| 08.03.2021 | 116,31 | 118,96 | 115,27 | 116,08 | -0,05% | 2.762.415,00 |
| 05.03.2021 | 115,88 | 116,19 | 112,47 | 116,14 | 1,00% | 2.418.880,00 |
| 04.03.2021 | 118,69 | 118,83 | 113,34 | 114,99 | -3,61% | 2.526.604,00 |
| 03.03.2021 | 122,78 | 122,78 | 119,25 | 119,30 | -3,51% | 1.607.348,00 |
| 02.03.2021 | 124,57 | 125,89 | 123,17 | 123,64 | -0,67% | 1.194.907,00 |
| 01.03.2021 | 123,05 | 125,15 | 122,88 | 124,48 | 1,97% | 1.398.327,00 |
| 26.02.2021 | 122,93 | 123,51 | 120,65 | 122,07 | -0,02% | 1.902.727,00 |
| 25.02.2021 | 124,81 | 125,25 | 121,93 | 122,10 | -2,34% | 1.431.009,00 |
| 24.02.2021 | 122,26 | 125,41 | 122,01 | 125,02 | 2,12% | 1.898.362,00 |
| 23.02.2021 | 123,51 | 123,51 | 120,41 | 122,42 | -0,87% | 2.125.365,00 |
| 22.02.2021 | 125,95 | 126,16 | 123,09 | 123,50 | -2,66% | 1.340.080,00 |
| 19.02.2021 | 128,41 | 128,90 | 126,49 | 126,87 | -0,63% | 1.264.231,00 |
| 18.02.2021 | 129,00 | 130,39 | 127,58 | 127,68 | -1,88% | 1.941.522,00 |
| 17.02.2021 | 132,80 | 136,98 | 129,59 | 130,12 | 1,70% | 4.215.193,00 |
| 16.02.2021 | 129,31 | 131,08 | 127,85 | 127,95 | -0,02% | 2.132.498,00 |
| 12.02.2021 | 126,93 | 128,60 | 126,32 | 127,98 | 0,80% | 1.277.987,00 |
| 11.02.2021 | 125,70 | 127,26 | 125,11 | 126,96 | 1,50% | 1.122.166,00 |
| 10.02.2021 | 124,59 | 125,74 | 123,88 | 125,08 | 1,49% | 1.112.597,00 |
| 09.02.2021 | 123,41 | 123,49 | 122,36 | 123,24 | -0,14% | 1.988.260,00 |
| 08.02.2021 | 123,92 | 125,74 | 122,57 | 123,41 | 0,19% | 2.065.323,00 |
| 05.02.2021 | 124,51 | 125,96 | 123,11 | 123,18 | -0,72% | 1.903.254,00 |
| 04.02.2021 | 122,51 | 124,34 | 121,60 | 124,07 | 1,57% | 1.244.539,00 |
| 03.02.2021 | 123,50 | 124,60 | 121,90 | 122,15 | -0,84% | 1.448.494,00 |
| 02.02.2021 | 122,50 | 125,85 | 122,42 | 123,19 | 1,95% | 1.489.175,00 |
| 01.02.2021 | 120,69 | 122,09 | 120,18 | 120,83 | 0,55% | 1.292.732,00 |
| 29.01.2021 | 121,21 | 121,69 | 119,28 | 120,17 | -1,14% | 1.821.952,00 |
| 28.01.2021 | 119,00 | 122,67 | 118,78 | 121,56 | 2,32% | 1.677.724,00 |
| 27.01.2021 | 122,08 | 123,00 | 118,11 | 118,80 | -4,13% | 1.923.527,00 |
| 26.01.2021 | 125,50 | 125,95 | 123,87 | 123,92 | -1,24% | 1.476.631,00 |
| 25.01.2021 | 126,69 | 127,48 | 124,43 | 125,48 | -0,67% | 1.365.448,00 |
| 22.01.2021 | 127,08 | 127,80 | 126,30 | 126,33 | -0,53% | 1.438.728,00 |
| 21.01.2021 | 127,77 | 128,78 | 126,42 | 127,00 | -0,87% | 1.612.125,00 |
| 20.01.2021 | 127,71 | 128,92 | 127,36 | 128,11 | 0,60% | 1.842.980,00 |
| 19.01.2021 | 127,38 | 127,80 | 126,29 | 127,35 | 0,90% | 1.677.240,00 |
| 15.01.2021 | 125,94 | 127,12 | 124,74 | 126,21 | 0,14% | 2.115.363,00 |
| 14.01.2021 | 127,27 | 128,19 | 125,82 | 126,03 | -0,75% | 924.869,00 |
| 13.01.2021 | 127,46 | 128,05 | 126,74 | 126,98 | 0,01% | 1.530.403,00 |
| 12.01.2021 | 128,33 | 128,38 | 126,20 | 126,97 | -0,92% | 1.826.382,00 |
| 11.01.2021 | 126,45 | 129,34 | 126,23 | 128,15 | 0,86% | 1.746.955,00 |
| 08.01.2021 | 126,49 | 127,64 | 125,85 | 127,06 | 0,71% | 1.577.237,00 |
| 07.01.2021 | 124,33 | 127,48 | 124,11 | 126,16 | 2,66% | 1.775.882,00 |
| 06.01.2021 | 118,69 | 123,88 | 118,21 | 122,89 | 2,74% | 2.428.483,00 |
| 05.01.2021 | 118,48 | 120,32 | 118,07 | 119,61 | 0,82% | 2.343.967,00 |
| 04.01.2021 | 118,94 | 120,09 | 117,11 | 118,64 | 0,13% | 2.030.667,00 |
| 31.12.2020 | 117,59 | 118,60 | 116,60 | 118,49 | 0,94% | 1.307.192,00 |
| 30.12.2020 | 117,86 | 118,90 | 117,33 | 117,39 | 0,14% | 1.127.009,00 |
| 29.12.2020 | 118,56 | 119,12 | 116,83 | 117,23 | -0,51% | 1.007.399,00 |
| 28.12.2020 | 118,51 | 118,78 | 116,67 | 117,83 | 0,44% | 1.003.079,00 |
| 24.12.2020 | 117,04 | 118,37 | 116,84 | 117,31 | 0,01% | 733.587,00 |
| 23.12.2020 | 118,00 | 118,89 | 117,22 | 117,30 | -0,06% | 1.202.061,00 |
| 22.12.2020 | 118,00 | 118,43 | 116,85 | 117,37 | -0,35% | 1.670.440,00 |
| 21.12.2020 | 117,70 | 118,45 | 115,96 | 117,78 | -1,27% | 2.081.968,00 |