Deutsche Märkte schließen in 5 Stunden 58 Minuten

Agilent Technologies, Inc. (A)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
154,98+4,04 (+2,68%)
Börsenschluss: 04:03PM EST
154,61 -0,37 (-0,24%)
Nachbörse: 07:56PM EST
Zeitraum:
01. Dez. 2021 - 01. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 2022------
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
09. Sept. 2022135,98137,92135,43137,63137,632.425.200
08. Sept. 2022130,93135,27130,71135,19135,191.355.100
07. Sept. 2022128,97131,82128,61131,43131,431.254.600
06. Sept. 2022129,38130,57127,72129,30129,301.533.500
02. Sept. 2022129,79130,27127,12128,01128,011.695.900
01. Sept. 2022127,63129,11126,21128,93128,931.282.000
31. Aug. 2022129,38130,23128,00128,25128,251.890.700
30. Aug. 2022128,51129,02127,16128,28128,281.772.400
29. Aug. 2022128,43129,35127,18128,11128,11926.000
26. Aug. 2022136,00136,05129,78129,87129,871.252.700
25. Aug. 2022135,30136,08133,99136,01136,01969.100
24. Aug. 2022133,02134,54132,65133,67133,671.020.500
23. Aug. 2022133,11134,10132,04132,64132,641.188.300
22. Aug. 2022135,30136,03133,56133,94133,941.250.700
19. Aug. 2022139,35139,73137,26137,62137,621.477.500
18. Aug. 2022141,88141,96138,76139,97139,971.740.300
17. Aug. 2022148,84149,00140,03142,29142,294.110.100
16. Aug. 2022132,89133,42131,66132,77132,771.810.000
15. Aug. 2022133,28134,62132,67133,90133,901.291.100
12. Aug. 2022132,26133,63131,43133,55133,55865.800
11. Aug. 2022132,91135,13131,59131,95131,951.162.500
10. Aug. 2022131,37132,77130,15132,58132,581.022.000
09. Aug. 2022132,50132,50128,02128,88128,88894.700
08. Aug. 2022134,20134,42132,14132,52132,521.257.100
05. Aug. 2022132,27133,84131,75133,61133,61675.800
04. Aug. 2022134,69135,00132,74133,77133,77895.600
03. Aug. 2022133,45135,26133,02134,56134,562.113.200
02. Aug. 2022132,41134,68131,09131,28131,281.398.600
01. Aug. 2022133,51135,23133,26133,43133,431.081.700
29. Juli 2022131,27134,50130,90134,10134,102.214.900
28. Juli 2022128,17131,82126,78131,11131,111.861.400
27. Juli 2022125,04128,33124,71127,71127,711.395.900
26. Juli 2022124,66125,63123,37125,17125,171.260.000
25. Juli 2022125,05125,41123,19124,26124,261.044.000
22. Juli 2022127,41128,54124,31125,04125,041.079.500
21. Juli 2022122,12127,34122,12127,19127,191.682.500
20. Juli 2022119,93121,21119,25119,86119,861.316.600
19. Juli 2022116,99119,34116,37119,06119,061.296.900
18. Juli 2022118,95119,39114,46115,11115,111.178.200
15. Juli 2022117,78118,88116,00118,83118,83969.400
14. Juli 2022117,10117,73113,02115,88115,881.347.300
13. Juli 2022117,41119,70116,86118,65118,651.378.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...