120,520€
3,84%
Echtzeit-Aktienkurs Agilent Technologies
Bid:
Ask:
Aktienkurse zur Agilent Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 121,39 | 123,44 | 119,45 | 120,10 | -1,04% | - |
| 30.05.2024 | 115,73 | 124,66 | 112,65 | 121,36 | -9,88% | - |
| 29.05.2024 | 136,09 | 136,23 | 133,97 | 134,66 | -1,31% | - |
| 28.05.2024 | 138,36 | 138,79 | 136,01 | 136,45 | -1,49% | - |
| 27.05.2024 | 138,85 | 138,85 | 137,91 | 138,51 | -0,22% | - |
| 24.05.2024 | 139,31 | 139,47 | 137,93 | 138,82 | -0,32% | - |
| 23.05.2024 | 141,35 | 141,45 | 138,94 | 139,27 | -1,37% | 40,00 |
| 22.05.2024 | 141,61 | 142,56 | 140,92 | 141,21 | -0,25% | - |
| 21.05.2024 | 142,15 | 142,66 | 140,43 | 141,56 | -0,49% | - |
| 20.05.2024 | 141,87 | 142,57 | 141,42 | 142,26 | 0,27% | 8,00 |
| 17.05.2024 | 142,07 | 142,78 | 140,91 | 141,88 | -0,13% | - |
| 16.05.2024 | 141,69 | 142,37 | 140,91 | 142,07 | 0,30% | - |
| 15.05.2024 | 139,85 | 142,34 | 139,73 | 141,64 | 1,32% | - |
| 14.05.2024 | 137,03 | 140,00 | 136,15 | 139,79 | 2,04% | - |
| 13.05.2024 | 139,11 | 139,21 | 136,46 | 137,00 | -1,48% | - |
| 10.05.2024 | 135,17 | 141,48 | 134,85 | 139,06 | 3,30% | 185,00 |
| 09.05.2024 | 132,81 | 134,86 | 132,51 | 134,62 | 1,29% | - |
| 08.05.2024 | 131,29 | 133,03 | 130,74 | 132,91 | 1,17% | - |
| 07.05.2024 | 130,59 | 131,78 | 129,74 | 131,37 | 0,56% | - |
| 06.05.2024 | 128,54 | 131,29 | 128,18 | 130,64 | 0,79% | - |
| 03.05.2024 | 128,89 | 131,47 | 128,63 | 129,61 | 1,12% | - |
| 02.05.2024 | 129,35 | 130,33 | 127,64 | 128,17 | -0,18% | - |
| 30.04.2024 | 130,31 | 130,43 | 128,40 | 128,40 | -1,37% | - |
| 29.04.2024 | 128,81 | 130,37 | 128,59 | 130,18 | 1,17% | 36,00 |
| 26.04.2024 | 127,39 | 129,41 | 125,86 | 128,68 | 1,30% | - |
| 25.04.2024 | 128,11 | 128,50 | 125,25 | 127,03 | -1,10% | - |
| 24.04.2024 | 130,02 | 130,97 | 127,47 | 128,44 | -1,23% | - |
| 23.04.2024 | 125,65 | 130,46 | 125,41 | 130,04 | 3,44% | - |
| 22.04.2024 | 124,79 | 126,64 | 124,06 | 125,72 | 0,93% | - |
| 19.04.2024 | 123,63 | 125,43 | 123,63 | 124,56 | 0,12% | 30,00 |
| 18.04.2024 | 126,27 | 126,33 | 120,52 | 124,41 | -1,34% | - |
| 17.04.2024 | 128,95 | 129,18 | 124,88 | 126,10 | -2,08% | - |
| 16.04.2024 | 131,97 | 132,77 | 128,65 | 128,78 | -2,42% | - |
| 15.04.2024 | 132,57 | 134,01 | 130,94 | 131,97 | -0,21% | 300,00 |
| 12.04.2024 | 135,39 | 136,23 | 131,90 | 132,25 | -2,15% | - |
| 11.04.2024 | 134,15 | 136,24 | 133,69 | 135,15 | 0,72% | - |
| 10.04.2024 | 135,67 | 136,23 | 133,42 | 134,19 | -1,05% | - |
| 09.04.2024 | 133,01 | 135,69 | 132,71 | 135,61 | 1,93% | - |
| 08.04.2024 | 132,89 | 134,18 | 132,20 | 133,04 | -0,01% | 77,00 |
| 05.04.2024 | 130,42 | 134,91 | 130,42 | 133,05 | 2,09% | - |
| 04.04.2024 | 132,69 | 133,68 | 130,33 | 130,33 | -1,77% | - |
| 03.04.2024 | 133,53 | 134,11 | 131,35 | 132,68 | -0,89% | - |
| 02.04.2024 | 135,33 | 135,33 | 132,43 | 133,87 | -0,49% | - |
| 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% | - |