Börse:
3,765€
0,87%
Echtzeit-Aktienkurs Agfa-Gevaert N.V.
Bid:
3,755€
Ask:
3,775€
Aktienkurse zur Agfa-Gevaert N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.03.2021 | 3,73 | 3,78 | 3,72 | 3,77 | 1,34% | - |
| 26.02.2021 | 3,78 | 3,78 | 3,72 | 3,72 | -1,59% | 163.981,00 |
| 25.02.2021 | 3,65 | 3,78 | 3,65 | 3,78 | 3,56% | 137.819,00 |
| 24.02.2021 | 3,66 | 3,68 | 3,61 | 3,65 | -0,27% | 145.382,00 |
| 23.02.2021 | 3,72 | 3,75 | 3,65 | 3,66 | -1,74% | 199.844,00 |
| 22.02.2021 | 3,80 | 3,80 | 3,73 | 3,73 | -1,72% | 69.721,00 |
| 19.02.2021 | 3,70 | 3,79 | 3,70 | 3,79 | 2,43% | 116.799,00 |
| 18.02.2021 | 3,80 | 3,81 | 3,70 | 3,70 | -2,63% | 99.071,00 |
| 17.02.2021 | 3,82 | 3,86 | 3,80 | 3,80 | -1,04% | 142.274,00 |
| 16.02.2021 | 3,81 | 3,85 | 3,81 | 3,84 | 0,79% | 104.212,00 |
| 15.02.2021 | 3,80 | 3,84 | 3,80 | 3,81 | 0,00% | 60.282,00 |
| 12.02.2021 | 3,83 | 3,83 | 3,78 | 3,81 | -0,13% | 57.315,00 |
| 11.02.2021 | 3,83 | 3,84 | 3,79 | 3,82 | -0,52% | 103.214,00 |
| 10.02.2021 | 3,83 | 3,86 | 3,83 | 3,84 | -0,52% | 118.735,00 |
| 09.02.2021 | 3,83 | 3,89 | 3,80 | 3,86 | 0,78% | 208.609,00 |
| 08.02.2021 | 3,85 | 3,89 | 3,81 | 3,83 | -0,52% | 245.882,00 |
| 05.02.2021 | 3,82 | 3,86 | 3,82 | 3,85 | -0,13% | 142.843,00 |
| 04.02.2021 | 3,85 | 3,88 | 3,82 | 3,85 | 0,00% | 115.229,00 |
| 03.02.2021 | 3,83 | 3,86 | 3,81 | 3,85 | 0,00% | 78.015,00 |
| 02.02.2021 | 3,81 | 3,85 | 3,79 | 3,85 | 2,12% | 178.981,00 |
| 01.02.2021 | 3,80 | 3,80 | 3,70 | 3,77 | -1,44% | 335.682,00 |
| 29.01.2021 | 3,80 | 3,88 | 3,80 | 3,83 | -1,54% | 88.424,00 |
| 28.01.2021 | 3,85 | 3,89 | 3,80 | 3,89 | -0,38% | 200.520,00 |
| 27.01.2021 | 3,92 | 3,97 | 3,87 | 3,90 | -1,14% | 122.841,00 |
| 26.01.2021 | 3,86 | 3,96 | 3,86 | 3,95 | 2,07% | 96.105,00 |
| 25.01.2021 | 3,95 | 3,99 | 3,85 | 3,87 | -2,64% | 233.105,00 |
| 22.01.2021 | 3,95 | 3,98 | 3,94 | 3,97 | 0,51% | 150.756,00 |
| 21.01.2021 | 3,88 | 4,00 | 3,88 | 3,95 | 2,33% | 308.901,00 |
| 20.01.2021 | 3,88 | 3,91 | 3,83 | 3,86 | -0,64% | 239.084,00 |
| 19.01.2021 | 3,98 | 4,00 | 3,89 | 3,89 | -2,51% | 121.798,00 |
| 18.01.2021 | 3,94 | 3,99 | 3,90 | 3,99 | 0,38% | 159.031,00 |
| 15.01.2021 | 3,97 | 4,02 | 3,97 | 3,97 | -0,63% | 73.970,00 |
| 14.01.2021 | 3,98 | 4,02 | 3,98 | 4,00 | 0,13% | 106.235,00 |
| 13.01.2021 | 4,00 | 4,00 | 3,97 | 3,99 | 0,00% | 110.719,00 |
| 12.01.2021 | 3,97 | 4,05 | 3,97 | 3,99 | -0,50% | 126.430,00 |
| 11.01.2021 | 4,00 | 4,10 | 3,99 | 4,01 | 0,25% | 307.489,00 |
| 08.01.2021 | 4,00 | 4,02 | 3,97 | 4,00 | 0,38% | 243.039,00 |
| 07.01.2021 | 3,98 | 4,02 | 3,98 | 3,99 | 0,38% | 119.800,00 |
| 06.01.2021 | 4,00 | 4,03 | 3,97 | 3,97 | -0,63% | 80.348,00 |
| 05.01.2021 | 3,86 | 4,00 | 3,86 | 4,00 | 1,91% | 162.528,00 |
| 04.01.2021 | 3,88 | 3,94 | 3,81 | 3,92 | 0,51% | 243.719,00 |
| 31.12.2020 | 3,92 | 3,93 | 3,88 | 3,90 | -0,51% | 62.171,00 |
| 30.12.2020 | 3,90 | 3,95 | 3,90 | 3,92 | -0,51% | 91.756,00 |
| 29.12.2020 | 3,98 | 4,01 | 3,94 | 3,94 | -1,25% | 102.307,00 |
| 28.12.2020 | 4,03 | 4,07 | 3,88 | 3,99 | -0,87% | 374.083,00 |
| 24.12.2020 | 3,99 | 4,03 | 3,97 | 4,03 | 0,88% | 276.921,00 |
| 23.12.2020 | 3,92 | 3,99 | 3,92 | 3,99 | 1,79% | 321.586,00 |
| 22.12.2020 | 3,95 | 3,96 | 3,92 | 3,92 | -1,26% | 155.643,00 |
| 21.12.2020 | 3,95 | 3,99 | 3,88 | 3,97 | -0,38% | 401.392,00 |
| 18.12.2020 | 3,85 | 3,99 | 3,83 | 3,99 | 4,18% | 575.270,00 |
| 17.12.2020 | 3,80 | 3,85 | 3,79 | 3,83 | 0,39% | 135.103,00 |
| 16.12.2020 | 3,78 | 3,83 | 3,76 | 3,81 | 0,13% | 167.823,00 |
| 15.12.2020 | 3,67 | 3,81 | 3,65 | 3,81 | 2,42% | 202.550,00 |
| 14.12.2020 | 3,74 | 3,74 | 3,69 | 3,72 | -0,67% | 183.279,00 |
| 11.12.2020 | 3,75 | 3,79 | 3,72 | 3,74 | -0,53% | 166.435,00 |
| 10.12.2020 | 3,73 | 3,80 | 3,72 | 3,76 | 0,00% | 155.435,00 |
| 09.12.2020 | 3,75 | 3,79 | 3,75 | 3,76 | 0,27% | 99.759,00 |
| 08.12.2020 | 3,69 | 3,76 | 3,69 | 3,75 | 0,40% | 129.352,00 |
| 07.12.2020 | 3,73 | 3,75 | 3,67 | 3,74 | 0,40% | 266.166,00 |
| 04.12.2020 | 3,58 | 3,73 | 3,58 | 3,72 | 3,77% | 368.342,00 |
| 03.12.2020 | 3,53 | 3,59 | 3,53 | 3,59 | 1,13% | 138.753,00 |
| 02.12.2020 | 3,51 | 3,58 | 3,51 | 3,55 | -0,14% | 156.668,00 |
| 01.12.2020 | 3,48 | 3,55 | 3,44 | 3,55 | 2,45% | 289.120,00 |
| 30.11.2020 | 3,49 | 3,50 | 3,42 | 3,47 | -0,29% | 343.593,00 |
| 27.11.2020 | 3,48 | 3,51 | 3,44 | 3,48 | -0,71% | 227.820,00 |
| 26.11.2020 | 3,45 | 3,51 | 3,42 | 3,50 | 1,30% | 235.830,00 |
| 25.11.2020 | 3,50 | 3,50 | 3,41 | 3,46 | -0,86% | 364.551,00 |
| 24.11.2020 | 3,55 | 3,55 | 3,45 | 3,49 | -0,99% | 363.638,00 |
| 23.11.2020 | 3,56 | 3,58 | 3,51 | 3,52 | -0,42% | 177.727,00 |
| 20.11.2020 | 3,55 | 3,58 | 3,51 | 3,54 | -0,42% | 150.674,00 |
| 19.11.2020 | 3,54 | 3,58 | 3,51 | 3,55 | -0,42% | 269.788,00 |
| 18.11.2020 | 3,39 | 3,57 | 3,38 | 3,57 | 5,47% | 489.455,00 |
| 17.11.2020 | 3,40 | 3,40 | 3,33 | 3,38 | -0,15% | 187.849,00 |
| 16.11.2020 | 3,46 | 3,47 | 3,34 | 3,39 | -2,17% | 443.737,00 |
| 13.11.2020 | 3,25 | 3,46 | 3,22 | 3,46 | 4,06% | 510.160,00 |
| 12.11.2020 | 3,35 | 3,40 | 3,33 | 3,33 | -1,63% | 394.113,00 |
| 11.11.2020 | 3,38 | 3,41 | 3,31 | 3,38 | -0,29% | 269.773,00 |
| 10.11.2020 | 3,40 | 3,46 | 3,37 | 3,39 | -0,29% | 278.657,00 |
| 09.11.2020 | 3,26 | 3,40 | 3,25 | 3,40 | 4,94% | 252.668,00 |
| 06.11.2020 | 3,18 | 3,26 | 3,18 | 3,24 | 0,93% | 141.635,00 |
| 05.11.2020 | 3,20 | 3,22 | 3,17 | 3,21 | 0,31% | 147.082,00 |
| 04.11.2020 | 3,23 | 3,25 | 3,20 | 3,20 | -1,84% | 216.306,00 |
| 03.11.2020 | 3,21 | 3,30 | 3,13 | 3,26 | 0,62% | 283.701,00 |
| 02.11.2020 | 3,25 | 3,31 | 3,23 | 3,24 | -0,61% | 165.357,00 |
| 30.10.2020 | 3,40 | 3,42 | 3,24 | 3,26 | -4,96% | 358.868,00 |
| 29.10.2020 | 3,42 | 3,49 | 3,41 | 3,43 | -0,29% | 394.604,00 |
| 28.10.2020 | 3,45 | 3,47 | 3,40 | 3,44 | -1,71% | 298.177,00 |
| 27.10.2020 | 3,50 | 3,51 | 3,44 | 3,50 | 1,16% | 208.939,00 |
| 26.10.2020 | 3,50 | 3,51 | 3,43 | 3,46 | -1,28% | 151.527,00 |
| 23.10.2020 | 3,53 | 3,55 | 3,50 | 3,51 | -1,13% | 85.397,00 |
| 22.10.2020 | 3,53 | 3,55 | 3,51 | 3,55 | -0,14% | 113.866,00 |
| 21.10.2020 | 3,53 | 3,55 | 3,49 | 3,55 | 0,57% | 189.844,00 |
| 20.10.2020 | 3,60 | 3,62 | 3,52 | 3,53 | -2,49% | 144.036,00 |
| 19.10.2020 | 3,54 | 3,62 | 3,54 | 3,62 | 1,97% | 120.512,00 |
| 16.10.2020 | 3,51 | 3,55 | 3,46 | 3,55 | 0,85% | 187.607,00 |
| 15.10.2020 | 3,56 | 3,56 | 3,50 | 3,52 | -0,71% | 111.791,00 |
| 14.10.2020 | 3,55 | 3,57 | 3,54 | 3,55 | -0,14% | 67.946,00 |
| 13.10.2020 | 3,55 | 3,59 | 3,53 | 3,55 | -1,11% | 193.717,00 |
| 12.10.2020 | 3,54 | 3,60 | 3,52 | 3,59 | 0,98% | 228.654,00 |
| 09.10.2020 | 3,55 | 3,64 | 3,55 | 3,56 | -0,42% | 247.704,00 |