Börse:
3,560€
-1,66%
Echtzeit-Aktienkurs AGFA-GEVAERT N.V.
Bid:
3,550€
Ask:
3,570€
Aktienkurse zur AGFA-GEVAERT N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2020 | 3,67 | 3,67 | 3,56 | 3,58 | -1,24% | 228.509,00 |
| 17.09.2020 | 3,69 | 3,70 | 3,62 | 3,62 | -1,50% | 113.855,00 |
| 16.09.2020 | 3,69 | 3,69 | 3,62 | 3,68 | 0,27% | 114.106,00 |
| 15.09.2020 | 3,71 | 3,75 | 3,66 | 3,67 | -1,48% | 390.505,00 |
| 14.09.2020 | 3,76 | 3,76 | 3,71 | 3,72 | -0,53% | 215.897,00 |
| 11.09.2020 | 3,75 | 3,77 | 3,71 | 3,74 | 0,13% | 180.252,00 |
| 10.09.2020 | 3,80 | 3,80 | 3,73 | 3,74 | -1,19% | 111.669,00 |
| 09.09.2020 | 3,80 | 3,80 | 3,76 | 3,78 | -0,53% | 181.737,00 |
| 08.09.2020 | 3,75 | 3,80 | 3,74 | 3,80 | 0,26% | 217.876,00 |
| 07.09.2020 | 3,74 | 3,79 | 3,71 | 3,79 | 2,43% | 142.040,00 |
| 04.09.2020 | 3,67 | 3,79 | 3,66 | 3,70 | 0,82% | 205.283,00 |
| 03.09.2020 | 3,67 | 3,70 | 3,62 | 3,67 | 0,82% | 218.065,00 |
| 02.09.2020 | 3,62 | 3,67 | 3,62 | 3,64 | 1,11% | 142.067,00 |
| 01.09.2020 | 3,60 | 3,60 | 3,55 | 3,60 | 1,69% | 535.476,00 |
| 31.08.2020 | 3,70 | 3,74 | 3,54 | 3,54 | -4,07% | 584.374,00 |
| 28.08.2020 | 3,63 | 3,72 | 3,60 | 3,69 | 2,36% | 420.950,00 |
| 27.08.2020 | 3,49 | 3,63 | 3,47 | 3,61 | 3,44% | 372.692,00 |
| 26.08.2020 | 3,73 | 3,77 | 3,48 | 3,49 | -9,36% | 1.263.720,00 |
| 25.08.2020 | 3,83 | 3,87 | 3,82 | 3,85 | 1,32% | 218.985,00 |
| 24.08.2020 | 3,72 | 3,82 | 3,72 | 3,80 | 2,15% | 220.824,00 |
| 21.08.2020 | 3,64 | 3,72 | 3,61 | 3,72 | 1,64% | 201.544,00 |
| 20.08.2020 | 3,60 | 3,66 | 3,60 | 3,66 | 0,97% | 142.976,00 |
| 19.08.2020 | 3,61 | 3,63 | 3,60 | 3,62 | 0,00% | 76.743,00 |
| 18.08.2020 | 3,65 | 3,65 | 3,60 | 3,62 | 0,00% | 83.077,00 |
| 17.08.2020 | 3,72 | 3,72 | 3,62 | 3,62 | -2,43% | 242.045,00 |
| 14.08.2020 | 3,67 | 3,72 | 3,59 | 3,71 | 1,78% | 259.584,00 |
| 13.08.2020 | 3,57 | 3,65 | 3,57 | 3,65 | 1,53% | 147.206,00 |
| 12.08.2020 | 3,60 | 3,64 | 3,54 | 3,59 | -0,42% | 199.965,00 |
| 11.08.2020 | 3,50 | 3,61 | 3,46 | 3,61 | 4,95% | 141.032,00 |
| 10.08.2020 | 3,60 | 3,62 | 3,44 | 3,44 | -4,05% | 179.772,00 |
| 07.08.2020 | 3,59 | 3,59 | 3,50 | 3,58 | 0,70% | 122.866,00 |
| 06.08.2020 | 3,59 | 3,65 | 3,52 | 3,56 | -1,52% | 162.247,00 |
| 05.08.2020 | 3,53 | 3,61 | 3,53 | 3,61 | 1,55% | 166.831,00 |
| 04.08.2020 | 3,50 | 3,57 | 3,50 | 3,56 | 1,72% | 125.718,00 |
| 03.08.2020 | 3,43 | 3,51 | 3,42 | 3,50 | 1,90% | 105.567,00 |
| 31.07.2020 | 3,45 | 3,49 | 3,42 | 3,43 | -0,58% | 78.890,00 |
| 30.07.2020 | 3,54 | 3,57 | 3,42 | 3,45 | -3,23% | 262.945,00 |
| 29.07.2020 | 3,53 | 3,60 | 3,50 | 3,57 | 1,42% | 99.134,00 |
| 28.07.2020 | 3,55 | 3,59 | 3,51 | 3,52 | -0,85% | 65.010,00 |
| 27.07.2020 | 3,53 | 3,56 | 3,51 | 3,55 | -0,28% | 129.684,00 |
| 24.07.2020 | 3,55 | 3,60 | 3,53 | 3,56 | -0,77% | - |
| 23.07.2020 | 3,61 | 3,61 | 3,54 | 3,58 | 0,21% | - |
| 22.07.2020 | 3,58 | 3,60 | 3,54 | 3,58 | -1,04% | - |
| 21.07.2020 | 3,70 | 3,71 | 3,61 | 3,61 | -1,97% | - |
| 20.07.2020 | 3,68 | 3,70 | 3,65 | 3,69 | -0,14% | - |
| 17.07.2020 | 3,56 | 3,69 | 3,56 | 3,69 | 3,65% | 127.325,00 |
| 16.07.2020 | 3,62 | 3,63 | 3,54 | 3,56 | -2,73% | 341.509,00 |
| 15.07.2020 | 3,73 | 3,73 | 3,64 | 3,66 | -1,48% | 208.602,00 |
| 14.07.2020 | 3,72 | 3,80 | 3,67 | 3,72 | -2,11% | 142.451,00 |
| 13.07.2020 | 3,65 | 3,81 | 3,63 | 3,80 | 4,26% | 193.325,00 |
| 10.07.2020 | 3,66 | 3,70 | 3,63 | 3,64 | -1,49% | 131.428,00 |
| 09.07.2020 | 3,64 | 3,71 | 3,62 | 3,70 | 1,79% | 114.295,00 |
| 08.07.2020 | 3,67 | 3,67 | 3,63 | 3,63 | -0,68% | 164.496,00 |
| 07.07.2020 | 3,71 | 3,73 | 3,65 | 3,66 | -2,14% | 125.132,00 |
| 06.07.2020 | 3,74 | 3,74 | 3,68 | 3,74 | 1,77% | 90.346,00 |
| 03.07.2020 | 3,73 | 3,78 | 3,64 | 3,67 | -0,94% | 149.233,00 |
| 02.07.2020 | 3,65 | 3,71 | 3,63 | 3,71 | 1,93% | 125.345,00 |
| 01.07.2020 | 3,73 | 3,76 | 3,63 | 3,64 | -2,02% | 182.436,00 |
| 30.06.2020 | 3,60 | 3,72 | 3,60 | 3,71 | 2,91% | 161.732,00 |
| 29.06.2020 | 3,60 | 3,63 | 3,54 | 3,61 | 0,28% | 191.124,00 |
| 26.06.2020 | 3,62 | 3,62 | 3,57 | 3,60 | 0,28% | 75.021,00 |
| 25.06.2020 | 3,57 | 3,60 | 3,54 | 3,59 | -0,14% | 123.384,00 |
| 24.06.2020 | 3,66 | 3,66 | 3,57 | 3,59 | -1,51% | 182.810,00 |
| 23.06.2020 | 3,70 | 3,70 | 3,64 | 3,65 | -0,27% | 77.366,00 |
| 22.06.2020 | 3,63 | 3,69 | 3,60 | 3,66 | 0,14% | 157.309,00 |
| 19.06.2020 | 3,74 | 3,74 | 3,63 | 3,65 | -2,28% | 201.145,00 |
| 18.06.2020 | 3,73 | 3,78 | 3,68 | 3,74 | -0,40% | 98.599,00 |
| 17.06.2020 | 3,75 | 3,81 | 3,73 | 3,75 | -0,53% | 82.211,00 |
| 16.06.2020 | 3,72 | 3,79 | 3,70 | 3,77 | 1,48% | 127.099,00 |
| 15.06.2020 | 3,65 | 3,73 | 3,63 | 3,72 | 0,13% | 131.245,00 |
| 12.06.2020 | 3,66 | 3,81 | 3,65 | 3,71 | -0,13% | 338.492,00 |
| 11.06.2020 | 3,78 | 3,83 | 3,69 | 3,72 | -3,13% | 260.049,00 |
| 10.06.2020 | 3,81 | 3,89 | 3,79 | 3,84 | 0,39% | 91.312,00 |
| 09.06.2020 | 3,82 | 3,89 | 3,78 | 3,82 | -0,39% | 253.972,00 |
| 08.06.2020 | 3,75 | 3,85 | 3,72 | 3,84 | 2,95% | 270.936,00 |
| 05.06.2020 | 3,76 | 3,82 | 3,73 | 3,73 | -0,53% | 181.683,00 |
| 04.06.2020 | 3,72 | 3,90 | 3,71 | 3,75 | 0,81% | 357.629,00 |
| 03.06.2020 | 3,75 | 3,75 | 3,67 | 3,72 | 0,68% | 196.271,00 |
| 02.06.2020 | 3,60 | 3,75 | 3,59 | 3,69 | 3,07% | 241.800,00 |
| 01.06.2020 | 3,61 | 3,64 | 3,58 | 3,58 | -0,83% | 85.646,00 |
| 29.05.2020 | 3,62 | 3,69 | 3,59 | 3,61 | -2,70% | 438.852,00 |
| 28.05.2020 | 3,65 | 3,71 | 3,56 | 3,71 | 3,06% | 447.458,00 |
| 27.05.2020 | 3,62 | 3,68 | 3,59 | 3,60 | -0,55% | 310.927,00 |
| 26.05.2020 | 3,68 | 3,68 | 3,60 | 3,62 | -0,55% | 224.668,00 |
| 25.05.2020 | 3,59 | 3,70 | 3,55 | 3,64 | 2,25% | 469.901,00 |
| 22.05.2020 | 3,53 | 3,58 | 3,51 | 3,56 | 0,71% | 191.746,00 |
| 21.05.2020 | 3,59 | 3,66 | 3,53 | 3,54 | -1,39% | 271.230,00 |
| 20.05.2020 | 3,59 | 3,68 | 3,53 | 3,59 | -0,42% | 460.817,00 |
| 19.05.2020 | 3,72 | 3,82 | 3,56 | 3,60 | -5,01% | 509.532,00 |
| 18.05.2020 | 3,64 | 3,79 | 3,57 | 3,79 | 5,42% | 114.839,00 |
| 15.05.2020 | 3,61 | 3,68 | 3,57 | 3,60 | 0,00% | 81.570,00 |
| 14.05.2020 | 3,61 | 3,66 | 3,58 | 3,60 | -0,83% | 224.537,00 |
| 13.05.2020 | 3,75 | 3,75 | 3,60 | 3,63 | -4,48% | 255.792,00 |
| 12.05.2020 | 3,88 | 3,91 | 3,77 | 3,80 | -1,81% | 210.622,00 |
| 11.05.2020 | 3,85 | 3,88 | 3,81 | 3,87 | 0,65% | 145.231,00 |
| 08.05.2020 | 3,80 | 3,84 | 3,72 | 3,84 | 1,19% | 81.862,00 |
| 07.05.2020 | 3,85 | 3,87 | 3,76 | 3,80 | -0,65% | 178.867,00 |
| 06.05.2020 | 3,79 | 3,84 | 3,75 | 3,82 | 2,14% | 126.905,00 |
| 05.05.2020 | 3,70 | 3,82 | 3,70 | 3,74 | 3,74% | 258.892,00 |
| 04.05.2020 | 3,58 | 3,66 | 3,58 | 3,61 | -0,28% | 165.679,00 |