Deutsche Märkte schließen in 32 Minuten

Agilent Technologies, Inc. (A)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
155,88+0,43 (+0,28%)
Ab 10:57AM EST. Markt geöffnet.
Zeitraum:
02. Feb. 2022 - 02. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Feb. 2023156,66157,31154,97155,88155,88409.682
01. Feb. 2023153,31156,29151,72155,45155,451.499.900
31. Jan. 2023151,61153,46150,21152,08152,081.995.400
30. Jan. 2023154,50155,52150,88151,74151,741.401.100
27. Jan. 2023155,75156,96154,81155,69155,69646.200
26. Jan. 2023156,97157,66155,19156,23156,23776.300
25. Jan. 2023154,00156,54152,83155,76155,76736.200
24. Jan. 2023156,27158,51154,46155,69155,691.121.500
23. Jan. 2023156,00159,59155,67159,06159,06974.900
20. Jan. 2023153,50156,01152,41155,92155,921.343.700
19. Jan. 2023153,58154,92152,14152,87152,871.017.400
18. Jan. 2023156,26158,16153,64154,07154,071.150.700
17. Jan. 2023156,68158,11155,03155,40155,401.602.200
13. Jan. 2023155,54157,28154,50156,92156,92921.700
12. Jan. 2023158,16158,60155,58156,49156,49809.100
11. Jan. 2023155,23158,58155,23158,17158,171.241.900
10. Jan. 2023150,18155,55148,75155,23155,231.565.700
09. Jan. 2023149,69151,28147,20147,47147,471.269.600
06. Jan. 2023154,36154,64143,01147,67147,672.444.600
05. Jan. 2023150,00153,07148,77152,11152,111.714.600
04. Jan. 2023151,65153,04150,24151,67151,671.247.400
03. Jan. 2023151,96153,13148,47150,04150,041.414.300
30. Dez. 2022149,76149,85147,83149,65149,65699.800
29. Dez. 2022149,61151,90149,02151,09151,09854.400
28. Dez. 2022149,78151,37147,64148,09148,09784.300
27. Dez. 2022149,23149,81147,30149,55149,55879.500
23. Dez. 2022149,01150,25148,22149,23149,23779.400
22. Dez. 2022148,41149,19146,61149,01149,011.166.800
21. Dez. 2022148,94150,27147,89150,09150,091.248.100
20. Dez. 2022147,27149,18145,88147,93147,931.548.200
19. Dez. 2022148,91149,13146,24146,95146,951.277.300
16. Dez. 2022149,61149,95147,91149,30149,302.436.700
15. Dez. 2022152,81153,04150,24150,86150,861.483.900
14. Dez. 2022157,26158,44154,16154,81154,811.344.400
13. Dez. 2022159,20160,26156,76157,66157,661.534.200
12. Dez. 2022154,01155,98153,43155,33155,331.071.400
09. Dez. 2022155,67156,70152,68152,95152,951.020.200
08. Dez. 2022154,42156,99153,48156,28156,281.289.900
07. Dez. 2022151,23154,35151,13153,73153,731.011.100
06. Dez. 2022152,15153,00149,91151,35151,351.172.300
05. Dez. 2022153,84153,89151,25152,70152,701.124.700
02. Dez. 2022153,97156,73153,59155,67155,671.183.200
01. Dez. 2022156,73156,99154,42156,12156,121.372.400
30. Nov. 2022151,38154,98149,10154,98154,982.867.700
29. Nov. 2022151,88152,90150,49150,94150,94954.600
28. Nov. 2022155,87156,85151,73152,30152,301.386.300
25. Nov. 2022155,09156,96154,71156,96156,96642.700
23. Nov. 2022156,67157,28154,35155,35155,351.444.100
22. Nov. 2022151,98157,44151,98156,86156,863.512.500
21. Nov. 2022145,62147,16144,43145,14145,141.691.900
18. Nov. 2022146,68147,96144,15146,19146,191.283.400
17. Nov. 2022145,33145,56142,16144,44144,441.465.000
16. Nov. 2022148,19148,75146,35147,12147,121.476.700
15. Nov. 2022148,27149,46146,50148,00148,001.299.200
14. Nov. 2022149,01149,71146,30146,38146,381.220.300
11. Nov. 2022147,12149,74146,35148,31148,311.227.500
10. Nov. 2022142,87146,72142,53146,30146,301.591.900
09. Nov. 2022138,31139,42136,66137,00137,00971.200
08. Nov. 2022138,50140,69136,60138,75138,751.028.100
07. Nov. 2022136,85138,08135,56138,03138,031.213.600
04. Nov. 2022135,65137,01133,11136,08136,081.272.100
03. Nov. 2022133,77135,87130,66134,46134,461.199.400
02. Nov. 2022140,61140,94135,21135,27135,271.806.100
01. Nov. 2022139,50141,35138,06140,89140,891.182.900
31. Okt. 2022137,69138,93137,35138,35138,351.307.600
28. Okt. 2022136,38139,12135,02138,77138,77901.900
27. Okt. 2022137,26137,99135,33136,49136,49930.700
26. Okt. 2022134,43139,31134,00137,69137,691.381.900
25. Okt. 2022132,30135,10132,30134,50134,501.206.000
24. Okt. 2022131,13133,13129,81132,30132,301.045.300
21. Okt. 2022126,37130,13124,82129,88129,881.067.000
20. Okt. 2022127,83129,74125,61125,94125,941.897.200
19. Okt. 2022130,11130,27127,24128,96128,961.034.000
18. Okt. 2022133,92134,68131,20132,30132,301.038.100
17. Okt. 2022127,38131,09127,38130,56130,561.197.900
14. Okt. 2022129,00130,22125,47125,70125,701.217.200
13. Okt. 2022123,00128,83122,35127,90127,901.553.600
12. Okt. 2022126,20127,10125,27125,69125,691.069.600
11. Okt. 2022125,00127,89124,16125,64125,641.985.300
10. Okt. 2022128,05128,05124,31125,95125,951.246.000
07. Okt. 2022130,45130,93126,96127,44127,441.154.700
06. Okt. 2022132,30133,82131,60132,18132,181.218.400
05. Okt. 2022129,99133,53129,50132,64132,641.567.700
04. Okt. 2022128,79131,56128,57131,41131,411.647.800
03. Okt. 2022122,73127,30121,68126,38126,381.343.200
30. Sept. 2022123,02125,13121,38121,55121,551.624.200
29. Sept. 2022122,81124,24122,28122,74122,741.312.800
28. Sept. 2022122,77124,43121,60123,72123,721.361.200
27. Sept. 2022123,87124,07120,60121,61121,611.040.500
26. Sept. 2022123,18124,25121,63122,31122,311.733.100
23. Sept. 2022123,73124,43121,44123,48123,481.481.900
22. Sept. 2022125,55126,04123,76124,39124,391.378.600
21. Sept. 2022128,73130,57126,33126,48126,481.105.700
20. Sept. 2022129,10129,60126,82128,14128,141.274.700
19. Sept. 2022128,79130,79128,36130,72130,721.059.600
16. Sept. 2022132,12132,13128,28129,89129,892.300.600
15. Sept. 2022133,81135,51132,66133,16133,161.446.500
14. Sept. 2022133,80135,36132,10133,25133,251.577.000
13. Sept. 2022136,32137,41133,44133,54133,541.587.000
12. Sept. 2022137,53140,00137,23139,87139,871.851.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...