1,345€
1,89%
Echtzeit-Aktienkurs Agfa-Gevaert N.V.
Bid:
Ask:
Aktienkurse zur Agfa-Gevaert N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 1,32 | 1,36 | 1,32 | 1,35 | 1,89% | 2.000,00 |
| 09.05.2024 | 1,33 | 1,33 | 1,30 | 1,32 | 0,61% | 7.580,00 |
| 08.05.2024 | 1,29 | 1,33 | 1,29 | 1,31 | 1,71% | 19.383,00 |
| 07.05.2024 | 1,28 | 1,29 | 1,26 | 1,29 | 0,78% | 36.310,00 |
| 06.05.2024 | 1,24 | 1,29 | 1,24 | 1,28 | 3,06% | 31.346,00 |
| 03.05.2024 | 1,23 | 1,26 | 1,22 | 1,24 | 2,48% | 33.850,00 |
| 02.05.2024 | 1,21 | 1,23 | 1,19 | 1,21 | 1,34% | 47.347,00 |
| 30.04.2024 | 1,20 | 1,20 | 1,18 | 1,20 | -0,50% | 32.000,00 |
| 29.04.2024 | 1,17 | 1,20 | 1,17 | 1,20 | 3,09% | 11.900,00 |
| 26.04.2024 | 1,17 | 1,17 | 1,16 | 1,17 | 0,34% | 19.032,00 |
| 25.04.2024 | 1,14 | 1,16 | 1,14 | 1,16 | -0,17% | 4.846,00 |
| 24.04.2024 | 1,19 | 1,19 | 1,16 | 1,16 | -3,32% | 7.600,00 |
| 23.04.2024 | 1,19 | 1,20 | 1,15 | 1,20 | 1,86% | 37.516,00 |
| 22.04.2024 | 1,14 | 1,18 | 1,14 | 1,18 | 3,68% | 18.615,00 |
| 19.04.2024 | 1,16 | 1,16 | 1,14 | 1,14 | -2,73% | 20.167,00 |
| 18.04.2024 | 1,19 | 1,19 | 1,17 | 1,17 | -1,84% | 16.500,00 |
| 17.04.2024 | 1,18 | 1,19 | 1,18 | 1,19 | 0,84% | 2.364,00 |
| 16.04.2024 | 1,17 | 1,18 | 1,17 | 1,18 | -0,84% | 7.255,00 |
| 15.04.2024 | 1,21 | 1,22 | 1,19 | 1,19 | -1,81% | 13.500,00 |
| 12.04.2024 | 1,25 | 1,25 | 1,22 | 1,22 | -2,56% | 26.103,00 |
| 11.04.2024 | 1,23 | 1,25 | 1,23 | 1,25 | 0,48% | 1.628,00 |
| 10.04.2024 | 1,29 | 1,29 | 1,24 | 1,24 | -3,12% | 3.800,00 |
| 09.04.2024 | 1,26 | 1,28 | 1,25 | 1,28 | 1,75% | 7.135,00 |
| 08.04.2024 | 1,26 | 1,26 | 1,25 | 1,26 | -1,41% | 7.750,00 |
| 05.04.2024 | 1,28 | 1,28 | 1,27 | 1,28 | -1,69% | 13.425,00 |
| 04.04.2024 | 1,31 | 1,31 | 1,30 | 1,30 | -0,46% | 5.024,00 |
| 03.04.2024 | 1,30 | 1,31 | 1,28 | 1,31 | 1,56% | 21.060,00 |
| 02.04.2024 | 1,33 | 1,35 | 1,29 | 1,29 | -4,32% | 15.865,00 |
| 28.03.2024 | 1,33 | 1,34 | 1,33 | 1,34 | 2,44% | 8.015,00 |
| 27.03.2024 | 1,29 | 1,31 | 1,28 | 1,31 | 0,77% | 5.048,00 |
| 26.03.2024 | 1,26 | 1,30 | 1,25 | 1,30 | 1,40% | 31.500,00 |
| 25.03.2024 | 1,28 | 1,29 | 1,26 | 1,28 | 0,00% | 13.254,00 |
| 22.03.2024 | 1,23 | 1,29 | 1,23 | 1,28 | 3,55% | 34.771,00 |
| 21.03.2024 | 1,23 | 1,24 | 1,22 | 1,24 | 0,00% | 32.050,00 |
| 20.03.2024 | 1,20 | 1,25 | 1,18 | 1,24 | 4,20% | 19.260,00 |
| 19.03.2024 | 1,12 | 1,19 | 1,12 | 1,19 | 5,68% | 25.970,00 |
| 18.03.2024 | 1,07 | 1,13 | 1,07 | 1,13 | 5,83% | 27.643,00 |
| 15.03.2024 | 1,11 | 1,11 | 1,06 | 1,06 | -4,32% | 31.435,00 |
| 14.03.2024 | 1,22 | 1,22 | 1,11 | 1,11 | -10,61% | 67.679,00 |
| 13.03.2024 | 1,17 | 1,46 | 1,16 | 1,24 | 16,48% | 119.003,00 |
| 12.03.2024 | 1,05 | 1,07 | 1,02 | 1,07 | 0,75% | 4.354,00 |
| 11.03.2024 | 0,99 | 1,06 | 0,99 | 1,06 | 6,53% | 10.343,00 |
| 08.03.2024 | 1,03 | 1,03 | 0,99 | 1,00 | -3,02% | 37.485,00 |
| 07.03.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -0,77% | 5.065,00 |
| 06.03.2024 | 1,03 | 1,05 | 1,03 | 1,03 | 1,37% | 36.087,00 |
| 05.03.2024 | 1,04 | 1,04 | 1,02 | 1,02 | -1,92% | 29.902,00 |
| 04.03.2024 | 1,08 | 1,08 | 1,04 | 1,04 | -5,11% | 37.651,00 |
| 01.03.2024 | 1,09 | 1,10 | 1,09 | 1,10 | 5,18% | 16.084,00 |
| 29.02.2024 | 1,03 | 1,05 | 1,03 | 1,04 | -0,76% | 16.599,00 |
| 28.02.2024 | 1,04 | 1,05 | 1,04 | 1,05 | -2,60% | 4.027,00 |
| 27.02.2024 | 1,05 | 1,08 | 1,05 | 1,08 | 3,06% | 27.398,00 |
| 26.02.2024 | 1,06 | 1,06 | 1,02 | 1,05 | -2,97% | 13.700,00 |
| 23.02.2024 | 1,11 | 1,11 | 1,08 | 1,08 | -3,41% | 51.096,00 |
| 22.02.2024 | 1,15 | 1,18 | 1,12 | 1,12 | 0,18% | 5.927,00 |
| 21.02.2024 | 1,12 | 1,12 | 1,11 | 1,11 | -1,59% | 8.560,00 |
| 20.02.2024 | 1,12 | 1,14 | 1,08 | 1,13 | 1,07% | 12.521,00 |
| 19.02.2024 | 1,19 | 1,19 | 1,12 | 1,12 | -8,20% | 23.150,00 |
| 16.02.2024 | 1,23 | 1,23 | 1,22 | 1,22 | 0,49% | 6.200,00 |
| 15.02.2024 | 1,21 | 1,21 | 1,19 | 1,21 | 1,34% | 20.050,00 |
| 14.02.2024 | 1,20 | 1,20 | 1,19 | 1,20 | -0,99% | 6.283,00 |
| 13.02.2024 | 1,26 | 1,26 | 1,21 | 1,21 | -3,97% | 6.968,00 |
| 12.02.2024 | 1,25 | 1,28 | 1,25 | 1,26 | 4,30% | 22.973,00 |
| 09.02.2024 | 1,20 | 1,23 | 1,20 | 1,21 | 0,50% | 9.230,00 |
| 08.02.2024 | 1,19 | 1,20 | 1,19 | 1,20 | 0,67% | 8.941,00 |
| 07.02.2024 | 1,22 | 1,22 | 1,19 | 1,19 | -1,00% | 2.810,00 |
| 06.02.2024 | 1,22 | 1,22 | 1,20 | 1,21 | -1,15% | 9.450,00 |
| 05.02.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -2,09% | 9.382,00 |
| 02.02.2024 | 1,25 | 1,26 | 1,24 | 1,25 | -1,74% | 6.160,00 |
| 01.02.2024 | 1,24 | 1,28 | 1,24 | 1,27 | 0,63% | 3.588,00 |
| 31.01.2024 | 1,23 | 1,26 | 1,23 | 1,26 | 0,80% | 19.388,00 |
| 30.01.2024 | 1,24 | 1,26 | 1,24 | 1,25 | 1,46% | 9.940,00 |
| 29.01.2024 | 1,18 | 1,23 | 1,17 | 1,23 | 0,82% | 15.204,00 |
| 26.01.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 3,91% | 17.500,00 |
| 25.01.2024 | 1,19 | 1,19 | 1,18 | 1,18 | -0,68% | 10.019,00 |
| 24.01.2024 | 1,16 | 1,20 | 1,16 | 1,18 | 1,89% | 30.093,00 |
| 23.01.2024 | 1,15 | 1,17 | 1,14 | 1,16 | 0,52% | 14.139,00 |
| 22.01.2024 | 1,17 | 1,17 | 1,15 | 1,16 | -1,87% | 4.725,00 |
| 19.01.2024 | 1,19 | 1,19 | 1,17 | 1,18 | -1,67% | 17.314,00 |
| 18.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,17% | 6.795,00 |
| 17.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -4,00% | 9.875,00 |
| 16.01.2024 | 1,25 | 1,27 | 1,25 | 1,25 | 0,00% | 4.204,00 |
| 15.01.2024 | 1,27 | 1,27 | 1,24 | 1,25 | -2,34% | 48.910,00 |
| 12.01.2024 | 1,29 | 1,29 | 1,28 | 1,28 | -1,54% | 3.066,00 |
| 11.01.2024 | 1,33 | 1,33 | 1,30 | 1,30 | -2,69% | 4.046,00 |
| 10.01.2024 | 1,36 | 1,36 | 1,33 | 1,34 | -2,62% | 6.110,00 |
| 09.01.2024 | 1,34 | 1,37 | 1,34 | 1,37 | -0,44% | 13.700,00 |
| 08.01.2024 | 1,34 | 1,38 | 1,34 | 1,38 | 1,32% | 9.350,00 |
| 05.01.2024 | 1,38 | 1,38 | 1,36 | 1,36 | -2,02% | 6.431,00 |
| 04.01.2024 | 1,40 | 1,40 | 1,38 | 1,39 | -0,72% | 3.211,00 |
| 03.01.2024 | 1,40 | 1,40 | 1,39 | 1,40 | -3,19% | 9.718,00 |
| 02.01.2024 | 1,52 | 1,52 | 1,43 | 1,44 | 0,56% | 23.371,00 |
| 29.12.2023 | 1,45 | 1,45 | 1,44 | 1,44 | -1,37% | 2.200,00 |
| 28.12.2023 | 1,47 | 1,47 | 1,43 | 1,46 | -0,95% | 4.183,00 |
| 27.12.2023 | 1,40 | 1,47 | 1,39 | 1,47 | 6,37% | 9.866,00 |
| 22.12.2023 | 1,36 | 1,39 | 1,34 | 1,38 | 6,80% | 14.550,00 |
| 21.12.2023 | 1,30 | 1,30 | 1,29 | 1,29 | 0,00% | 6.114,00 |
| 20.12.2023 | 1,30 | 1,33 | 1,29 | 1,29 | -0,46% | 16.605,00 |
| 19.12.2023 | 1,26 | 1,30 | 1,26 | 1,30 | 3,34% | 2.297,00 |
| 18.12.2023 | 1,27 | 1,27 | 1,25 | 1,26 | -0,63% | 41.947,00 |
| 15.12.2023 | 1,32 | 1,36 | 1,25 | 1,27 | -4,09% | 13.740,00 |