Deutsche Märkte schließen in 2 Stunden 16 Minuten

Agilent Technologies, Inc. (A)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
133,55+1,60 (+1,21%)
Börsenschluss: 04:03PM EDT
133,00 -0,55 (-0,41%)
Vorbörslich: 08:40AM EDT
Zeitraum:
15. Aug. 2021 - 15. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Aug. 2022------
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
12. Juli 2022122,43123,41118,75119,24119,241.196.800
11. Juli 2022121,61123,46121,01123,12123,121.304.400
08. Juli 2022120,96123,21120,96122,51122,511.267.300
07. Juli 2022120,99123,22120,62123,15123,151.221.200
06. Juli 2022120,80122,34120,56121,18121,181.642.300
05. Juli 2022117,75120,68116,49120,56120,561.484.900
01. Juli 2022118,79119,76116,70119,21119,211.119.800
30. Juni 2022116,00119,95116,00118,77118,771.612.000
29. Juni 2022117,19118,54116,24117,90117,90906.600
28. Juni 2022120,45121,24116,72117,06117,061.426.100
27. Juni 2022121,83122,30119,85120,57120,571.805.700
24. Juni 2022119,95121,35118,45121,29121,293.780.400
23. Juni 2022114,60118,75114,27118,60118,601.801.600
22. Juni 2022112,66115,08112,52113,80113,802.585.300
21. Juni 2022114,41115,57113,76113,88113,881.588.200
17. Juni 2022114,77116,73112,67112,71112,712.681.500
16. Juni 2022113,80115,08113,36114,96114,961.601.600
15. Juni 2022117,24117,77113,77116,47116,471.886.300
14. Juni 2022115,99116,70113,25116,01116,011.314.000
13. Juni 2022116,48117,70115,38116,28116,281.405.800
10. Juni 2022121,63121,93119,90120,57120,571.379.600
09. Juni 2022126,09126,92124,13124,14124,14814.400
08. Juni 2022127,88128,64126,40126,84126,841.049.500
07. Juni 2022126,57131,20126,57128,90128,901.236.300
06. Juni 2022129,38130,00126,97127,63127,631.310.600
03. Juni 2022127,62128,72126,42128,49128,491.722.800
02. Juni 2022122,96129,19122,30129,10129,101.444.400
01. Juni 2022127,86128,98122,43123,09123,091.757.600
31. Mai 2022128,91130,07126,72127,56127,563.403.100
27. Mai 2022124,92130,77124,49130,55130,552.698.800
26. Mai 2022120,75124,22120,72123,85123,851.768.000
25. Mai 2022127,21127,46119,18120,38120,383.524.500
24. Mai 2022125,32126,00123,80124,41124,412.187.700
23. Mai 2022126,45126,47123,76125,98125,982.037.000
20. Mai 2022124,03125,58122,44125,13125,132.594.600
19. Mai 2022120,31123,58119,53122,40122,402.310.100
18. Mai 2022121,19121,91120,31120,79120,791.336.000
17. Mai 2022122,70123,70121,45123,08123,082.216.200
16. Mai 2022119,63121,03118,83120,30120,302.011.600
13. Mai 2022117,38120,72117,27119,38119,381.328.400
12. Mai 2022113,61116,25112,78116,13116,131.338.000
11. Mai 2022115,70118,00113,84113,99113,991.607.000
10. Mai 2022115,44117,94113,14116,64116,642.141.800
09. Mai 2022119,13119,13112,64113,11113,111.861.700
06. Mai 2022120,88121,88118,00121,08121,081.629.000
05. Mai 2022124,62125,21120,80122,15122,152.123.600
04. Mai 2022121,69126,69121,44126,30126,302.460.400
03. Mai 2022119,72123,98119,09122,40122,403.217.800
02. Mai 2022118,38120,34116,49119,57119,571.756.200
29. Apr. 2022120,71123,89119,05119,27119,272.269.200
28. Apr. 2022119,52121,56117,93121,06121,063.152.200
27. Apr. 2022118,20120,85117,53117,68117,682.007.500
26. Apr. 2022121,00121,28117,24117,94117,942.931.900
25. Apr. 2022119,53121,61118,23121,45121,452.236.900
22. Apr. 2022124,77125,10121,15121,32121,321.947.200
21. Apr. 2022130,36131,03124,85125,29125,292.177.700
20. Apr. 2022127,71130,32126,84129,37129,372.026.100
19. Apr. 2022123,71126,83123,70126,53126,531.580.000
18. Apr. 2022126,44126,75123,13123,84123,841.597.100
14. Apr. 2022128,42128,96125,57126,44126,443.360.700
13. Apr. 2022125,26128,53124,91128,29128,292.735.900
12. Apr. 2022131,69132,19125,03125,39125,392.657.500
11. Apr. 2022133,22133,88130,46131,26131,262.308.200
08. Apr. 2022135,71136,99134,65134,87134,872.070.900
07. Apr. 2022132,90137,08132,23135,93135,931.956.200
06. Apr. 2022132,01133,32129,86132,71132,712.249.500
05. Apr. 2022134,09135,42132,85133,26133,261.797.200
04. Apr. 2022133,86135,40132,89134,81134,811.388.000
01. Apr. 2022134,18134,60131,86133,97133,971.466.900
31. März 2022135,17136,79132,29132,33132,333.046.400
30. März 2022137,93138,22134,52135,46135,461.439.800
29. März 2022138,22139,32137,21138,42138,421.608.600
28. März 2022136,25137,25134,46135,42135,421.568.100
25. März 2022137,30137,66133,70135,71135,711.403.700
24. März 2022134,89136,58133,59136,41136,411.346.700
23. März 2022137,85137,96133,45134,18134,181.337.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...