1,166€
0,69%
Echtzeit-Aktienkurs Agfa-Gevaert N.V.
Bid:
Ask:
Aktienkurse zur Agfa-Gevaert N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,18 | 1,18 | 1,16 | 1,16 | 0,52% | 100.460,00 |
| 25.04.2024 | 1,17 | 1,19 | 1,14 | 1,16 | -0,52% | 182.901,00 |
| 24.04.2024 | 1,19 | 1,20 | 1,16 | 1,16 | -2,51% | 86.159,00 |
| 23.04.2024 | 1,20 | 1,20 | 1,16 | 1,19 | 1,19% | 223.508,00 |
| 22.04.2024 | 1,14 | 1,19 | 1,14 | 1,18 | 3,69% | 131.539,00 |
| 19.04.2024 | 1,16 | 1,17 | 1,14 | 1,14 | -2,90% | 195.810,00 |
| 18.04.2024 | 1,19 | 1,20 | 1,17 | 1,17 | -1,51% | 131.219,00 |
| 17.04.2024 | 1,18 | 1,19 | 1,17 | 1,19 | 0,68% | 72.798,00 |
| 16.04.2024 | 1,18 | 1,19 | 1,16 | 1,18 | -1,66% | 129.098,00 |
| 15.04.2024 | 1,21 | 1,22 | 1,20 | 1,20 | -1,31% | 180.044,00 |
| 12.04.2024 | 1,25 | 1,26 | 1,22 | 1,22 | -2,09% | 241.122,00 |
| 11.04.2024 | 1,24 | 1,26 | 1,22 | 1,24 | 0,00% | 173.819,00 |
| 10.04.2024 | 1,28 | 1,30 | 1,23 | 1,24 | -2,51% | 93.842,00 |
| 09.04.2024 | 1,26 | 1,29 | 1,24 | 1,28 | 0,95% | 87.599,00 |
| 08.04.2024 | 1,28 | 1,28 | 1,24 | 1,26 | -1,10% | 195.436,00 |
| 05.04.2024 | 1,28 | 1,29 | 1,27 | 1,28 | -1,84% | 164.640,00 |
| 04.04.2024 | 1,26 | 1,33 | 1,26 | 1,30 | -0,15% | 168.338,00 |
| 03.04.2024 | 1,29 | 1,31 | 1,27 | 1,30 | 1,72% | 141.031,00 |
| 02.04.2024 | 1,35 | 1,36 | 1,28 | 1,28 | -3,61% | 221.825,00 |
| 28.03.2024 | 1,32 | 1,35 | 1,29 | 1,33 | 1,22% | 316.944,00 |
| 27.03.2024 | 1,31 | 1,31 | 1,28 | 1,31 | 1,55% | 226.567,00 |
| 26.03.2024 | 1,28 | 1,31 | 1,24 | 1,29 | 0,15% | 199.543,00 |
| 25.03.2024 | 1,29 | 1,30 | 1,25 | 1,29 | 0,47% | 296.319,00 |
| 22.03.2024 | 1,23 | 1,29 | 1,23 | 1,29 | 4,21% | 439.166,00 |
| 21.03.2024 | 1,25 | 1,26 | 1,21 | 1,23 | 0,49% | 264.650,00 |
| 20.03.2024 | 1,20 | 1,25 | 1,16 | 1,23 | 2,33% | 635.260,00 |
| 19.03.2024 | 1,13 | 1,20 | 1,11 | 1,20 | 6,38% | 389.737,00 |
| 18.03.2024 | 1,09 | 1,13 | 1,08 | 1,13 | 6,02% | 451.748,00 |
| 15.03.2024 | 1,13 | 1,13 | 1,06 | 1,06 | -4,32% | 4.691.162,00 |
| 14.03.2024 | 1,23 | 1,23 | 1,11 | 1,11 | -9,45% | 953.447,00 |
| 13.03.2024 | 1,48 | 1,48 | 1,21 | 1,23 | 14,34% | 1.911.332,00 |
| 12.03.2024 | 1,06 | 1,08 | 1,01 | 1,07 | 2,29% | 458.070,00 |
| 11.03.2024 | 1,00 | 1,07 | 0,99 | 1,05 | 5,74% | 398.612,00 |
| 08.03.2024 | 1,06 | 1,06 | 0,98 | 0,99 | -5,79% | 766.855,00 |
| 07.03.2024 | 1,03 | 1,06 | 1,01 | 1,05 | 1,35% | 204.406,00 |
| 06.03.2024 | 1,02 | 1,06 | 1,02 | 1,04 | 2,36% | 135.970,00 |
| 05.03.2024 | 1,05 | 1,05 | 1,02 | 1,02 | -2,31% | 238.865,00 |
| 04.03.2024 | 1,12 | 1,12 | 1,04 | 1,04 | -6,31% | 322.707,00 |
| 01.03.2024 | 1,04 | 1,13 | 1,04 | 1,11 | 7,56% | 291.857,00 |
| 29.02.2024 | 1,05 | 1,07 | 1,01 | 1,03 | -1,71% | 195.983,00 |
| 28.02.2024 | 1,07 | 1,07 | 1,03 | 1,05 | -1,87% | 212.940,00 |
| 27.02.2024 | 1,05 | 1,08 | 1,04 | 1,07 | 2,10% | 246.450,00 |
| 26.02.2024 | 1,06 | 1,08 | 1,02 | 1,05 | -2,24% | 279.177,00 |
| 23.02.2024 | 1,11 | 1,13 | 1,07 | 1,07 | -3,94% | 314.195,00 |
| 22.02.2024 | 1,14 | 1,17 | 1,12 | 1,12 | -0,18% | 266.301,00 |
| 21.02.2024 | 1,13 | 1,14 | 1,10 | 1,12 | -0,71% | 144.089,00 |
| 20.02.2024 | 1,15 | 1,15 | 1,09 | 1,13 | 0,36% | 253.416,00 |
| 19.02.2024 | 1,21 | 1,21 | 1,12 | 1,12 | -6,97% | 512.790,00 |
| 16.02.2024 | 1,20 | 1,23 | 1,20 | 1,21 | -0,66% | 113.433,00 |
| 15.02.2024 | 1,20 | 1,22 | 1,19 | 1,21 | 1,00% | 132.079,00 |
| 14.02.2024 | 1,20 | 1,20 | 1,18 | 1,20 | -1,15% | 91.028,00 |
| 13.02.2024 | 1,25 | 1,25 | 1,21 | 1,22 | -3,34% | 87.394,00 |
| 12.02.2024 | 1,21 | 1,28 | 1,21 | 1,26 | 3,62% | 143.561,00 |
| 09.02.2024 | 1,21 | 1,25 | 1,21 | 1,21 | 0,00% | 74.328,00 |
| 08.02.2024 | 1,18 | 1,21 | 1,18 | 1,21 | 2,02% | 70.656,00 |
| 07.02.2024 | 1,20 | 1,23 | 1,19 | 1,19 | -2,30% | 77.873,00 |
| 06.02.2024 | 1,22 | 1,23 | 1,18 | 1,22 | -0,49% | 130.366,00 |
| 05.02.2024 | 1,21 | 1,24 | 1,21 | 1,22 | 0,00% | 103.814,00 |
| 02.02.2024 | 1,26 | 1,26 | 1,22 | 1,22 | -1,61% | 136.432,00 |
| 01.02.2024 | 1,25 | 1,29 | 1,23 | 1,24 | -1,43% | 195.847,00 |
| 31.01.2024 | 1,25 | 1,28 | 1,23 | 1,26 | 0,00% | 177.522,00 |
| 30.01.2024 | 1,26 | 1,27 | 1,23 | 1,26 | 2,60% | 183.763,00 |
| 29.01.2024 | 1,23 | 1,25 | 1,16 | 1,23 | 0,49% | 331.532,00 |
| 26.01.2024 | 1,18 | 1,23 | 1,18 | 1,22 | 3,03% | 147.235,00 |
| 25.01.2024 | 1,18 | 1,20 | 1,17 | 1,19 | 0,34% | 138.620,00 |
| 24.01.2024 | 1,17 | 1,21 | 1,16 | 1,18 | 1,72% | 237.244,00 |
| 23.01.2024 | 1,15 | 1,18 | 1,13 | 1,16 | 1,39% | 139.147,00 |
| 22.01.2024 | 1,20 | 1,21 | 1,14 | 1,15 | -1,88% | 173.716,00 |
| 19.01.2024 | 1,22 | 1,22 | 1,16 | 1,17 | -1,52% | 122.346,00 |
| 18.01.2024 | 1,21 | 1,21 | 1,18 | 1,19 | -2,30% | 171.744,00 |
| 17.01.2024 | 1,21 | 1,22 | 1,19 | 1,22 | -0,98% | 227.040,00 |
| 16.01.2024 | 1,26 | 1,28 | 1,22 | 1,23 | -2,23% | 185.359,00 |
| 15.01.2024 | 1,30 | 1,30 | 1,24 | 1,26 | -1,88% | 217.142,00 |
| 12.01.2024 | 1,29 | 1,32 | 1,28 | 1,28 | -0,62% | 91.108,00 |
| 11.01.2024 | 1,32 | 1,33 | 1,29 | 1,29 | -2,13% | 65.003,00 |
| 10.01.2024 | 1,35 | 1,36 | 1,32 | 1,32 | -2,95% | 141.106,00 |
| 09.01.2024 | 1,34 | 1,38 | 1,34 | 1,36 | -1,02% | 93.576,00 |
| 08.01.2024 | 1,37 | 1,39 | 1,33 | 1,37 | 0,74% | 132.360,00 |
| 05.01.2024 | 1,37 | 1,38 | 1,35 | 1,36 | -2,02% | 85.539,00 |
| 04.01.2024 | 1,40 | 1,40 | 1,37 | 1,39 | -0,29% | 89.018,00 |
| 03.01.2024 | 1,43 | 1,43 | 1,38 | 1,39 | -3,06% | 117.149,00 |
| 02.01.2024 | 1,48 | 1,51 | 1,43 | 1,44 | -2,31% | 226.228,00 |
| 29.12.2023 | 1,44 | 1,47 | 1,43 | 1,47 | 1,24% | 88.322,00 |
| 28.12.2023 | 1,47 | 1,48 | 1,42 | 1,45 | -1,22% | 145.033,00 |
| 27.12.2023 | 1,40 | 1,47 | 1,38 | 1,47 | 6,21% | 319.319,00 |
| 22.12.2023 | 1,34 | 1,41 | 1,33 | 1,38 | 3,90% | 376.158,00 |
| 21.12.2023 | 1,35 | 1,35 | 1,28 | 1,33 | 2,46% | 222.550,00 |
| 20.12.2023 | 1,31 | 1,33 | 1,29 | 1,30 | 0,00% | 223.260,00 |
| 19.12.2023 | 1,25 | 1,32 | 1,25 | 1,30 | 4,67% | 210.737,00 |
| 18.12.2023 | 1,24 | 1,24 | 1,24 | 1,24 | -2,05% | 256.832,00 |
| 15.12.2023 | 1,30 | 1,37 | 1,26 | 1,27 | -3,79% | 508.834,00 |
| 14.12.2023 | 1,27 | 1,36 | 1,27 | 1,32 | 4,44% | 335.976,00 |
| 13.12.2023 | 1,31 | 1,31 | 1,26 | 1,26 | -2,62% | 346.735,00 |
| 12.12.2023 | 1,34 | 1,35 | 1,29 | 1,30 | -3,43% | 454.143,00 |
| 11.12.2023 | 1,48 | 1,48 | 1,32 | 1,34 | -8,21% | 468.358,00 |
| 08.12.2023 | 1,38 | 1,47 | 1,38 | 1,46 | 7,50% | 344.503,00 |
| 07.12.2023 | 1,35 | 1,38 | 1,32 | 1,36 | 1,49% | 162.347,00 |
| 06.12.2023 | 1,34 | 1,35 | 1,33 | 1,34 | -1,03% | 219.654,00 |
| 05.12.2023 | 1,35 | 1,39 | 1,33 | 1,35 | 0,89% | 248.421,00 |
| 04.12.2023 | 1,37 | 1,42 | 1,33 | 1,34 | -1,61% | 324.621,00 |