Deutsche Märkte geschlossen

Agilent Technologies, Inc. (A)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
112,00+1,50 (+1,36%)
Börsenschluss: 04:00PM EDT
112,01 +0,01 (+0,01%)
Nachbörse: 04:56PM EDT
Zeitraum:
28. Sept. 2022 - 28. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Sept. 2023110,48112,68110,41112,00112,001.959.324
27. Sept. 2023110,96111,25109,62110,50110,502.268.300
26. Sept. 2023110,88112,25110,68110,73110,731.399.800
25. Sept. 2023110,76112,03110,53111,94111,94987.400
22. Sept. 2023109,73112,16109,11111,41111,412.050.500
21. Sept. 2023112,03112,20109,50109,73109,731.327.900
20. Sept. 2023113,08113,47112,17112,47112,471.744.900
19. Sept. 2023112,37113,23111,72112,31112,312.222.400
18. Sept. 2023115,00115,00112,66112,69112,691.818.000
15. Sept. 2023114,43121,92113,43115,91115,916.882.600
14. Sept. 2023113,79115,31111,68114,88114,881.815.800
13. Sept. 2023110,00115,90109,00113,43113,432.520.500
12. Sept. 2023113,40113,97112,08112,78112,782.035.000
11. Sept. 2023114,29114,39112,62113,10113,102.046.900
08. Sept. 2023116,01116,21113,71113,99113,991.789.800
07. Sept. 2023117,97118,01116,09116,26116,261.317.000
06. Sept. 2023118,35118,66116,53117,94117,941.668.900
05. Sept. 2023121,64122,54118,67118,73118,731.270.600
01. Sept. 2023122,69123,68121,54121,91121,91840.700
31. Aug. 2023123,11123,12120,65121,07121,072.875.100
30. Aug. 2023122,34122,94121,63122,68122,681.157.900
29. Aug. 2023120,13122,29119,61122,02122,02838.300
28. Aug. 2023119,95120,94119,34119,92119,921.052.400
25. Aug. 2023119,80120,82118,52119,68119,681.273.300
24. Aug. 2023119,36120,78118,58119,49119,492.045.900
23. Aug. 2023118,51119,15117,71119,13119,131.289.300
22. Aug. 2023117,85118,61117,33117,64117,641.422.300
21. Aug. 2023119,50119,57117,71118,86118,862.249.300
18. Aug. 2023120,19120,73119,04119,25119,251.803.900
17. Aug. 2023122,00122,65120,66120,85120,852.180.800
16. Aug. 2023121,99123,65120,37121,36121,363.388.800
15. Aug. 2023126,31127,18125,25125,65125,652.274.800
14. Aug. 2023125,43128,00125,19126,65126,651.582.400
11. Aug. 2023126,77127,82126,35126,86126,861.256.700
10. Aug. 2023128,00129,99127,31127,65127,651.515.900
09. Aug. 2023128,16129,42127,53127,63127,631.786.100
08. Aug. 2023126,69128,63125,07128,35128,352.525.200
07. Aug. 2023126,73127,89125,70126,51126,511.487.000
04. Aug. 2023125,44127,17125,08126,30126,301.819.500
03. Aug. 2023127,30127,36124,97125,05125,051.742.600
02. Aug. 2023122,00128,73121,51127,71127,712.654.700
01. Aug. 2023121,78123,58120,46122,48122,481.655.000
31. Juli 2023124,38124,45121,22121,77121,772.376.100
28. Juli 2023127,25127,51123,16126,05126,053.138.800
27. Juli 2023129,87130,00126,64126,66126,662.582.500
26. Juli 2023125,00128,53123,40128,47128,472.507.500
25. Juli 2023125,00129,55124,15127,31127,312.199.400
24. Juli 2023127,62129,39127,19127,72127,722.001.200
21. Juli 2023124,55128,30123,14127,62127,623.918.200
20. Juli 2023123,51124,90123,13124,55124,552.278.800
19. Juli 2023120,01123,34119,86123,08123,082.425.400
18. Juli 2023118,38119,79118,00119,56119,561.362.700
17. Juli 2023119,95119,98117,66118,25118,251.123.000
14. Juli 2023119,54120,39118,25119,75119,751.225.400
13. Juli 2023120,76120,87118,99119,35119,351.229.800
12. Juli 2023120,00120,49119,15120,00120,001.595.400
11. Juli 2023118,30118,98117,64118,48118,481.096.700
10. Juli 2023116,73119,52116,56118,36118,361.889.200
07. Juli 2023117,67119,08116,89117,00117,001.493.300
06. Juli 2023116,36118,89115,66118,43118,431.626.600
05. Juli 2023118,95120,28118,61119,50119,501.246.200
03. Juli 2023120,02120,85119,22119,32119,32996.200
30. Juni 2023118,73120,69118,30120,25120,252.487.900
30. Juni 20230.225 Dividende
29. Juni 2023116,16118,25116,07118,05117,831.885.800
28. Juni 2023116,70117,11115,71116,37116,152.196.800
27. Juni 2023118,47118,96116,73117,04116,822.326.100
26. Juni 2023118,96119,80117,34118,37118,141.673.400
23. Juni 2023117,76119,71117,58119,42119,192.632.600
22. Juni 2023118,84118,95117,17118,68118,451.736.000
21. Juni 2023117,79119,11117,27118,33118,101.393.400
20. Juni 2023118,64118,79116,88118,16117,932.108.200
16. Juni 2023122,10123,18120,63121,13120,903.941.300
15. Juni 2023118,88121,74118,73121,23121,001.791.100
14. Juni 2023119,99120,97118,90119,40119,172.662.900
13. Juni 2023118,68121,16118,68119,50119,272.502.400
12. Juni 2023115,86118,65115,82118,54118,312.747.800
09. Juni 2023115,58116,00114,16115,79115,571.981.500
08. Juni 2023115,93116,90114,66114,69114,472.558.600
07. Juni 2023117,17117,37115,14116,59116,373.643.500
06. Juni 2023118,78119,22116,64117,44117,221.758.800
05. Juni 2023118,58119,76117,09118,35118,122.129.300
02. Juni 2023117,77118,41116,02118,22117,993.263.100
01. Juni 2023116,97117,64115,00116,26116,043.966.100
31. Mai 2023116,99117,15114,80115,67115,453.998.800
30. Mai 2023120,01121,31117,67117,73117,512.094.800
26. Mai 2023120,07120,72118,38120,42120,192.089.100
25. Mai 2023121,41121,41117,64119,49119,263.218.900
24. Mai 2023115,20121,09113,28120,99120,766.850.400
23. Mai 2023129,03130,54127,91128,64128,392.784.400
22. Mai 2023128,66129,75128,29129,09128,841.764.500
19. Mai 2023129,59130,47128,62128,87128,621.480.400
18. Mai 2023127,65129,33126,49129,14128,891.637.000
17. Mai 2023127,04127,79125,78127,77127,531.968.200
16. Mai 2023126,97127,40125,79126,29126,051.190.000
15. Mai 2023127,94128,19126,75127,99127,751.262.800
12. Mai 2023128,68128,68126,53127,49127,251.422.600
11. Mai 2023127,17127,70125,47127,66127,421.580.600
10. Mai 2023128,71128,90126,16128,06127,821.255.700
09. Mai 2023128,50128,50125,36127,35127,113.437.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...