Börse:
3,918€
1,23%
Echtzeit-Aktienkurs Agfa-Gevaert N.V.
Bid:
3,880€
Ask:
3,955€
Aktienkurse zur Agfa-Gevaert N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2021 | 3,88 | 3,96 | 3,87 | 3,92 | 1,23% | - |
| 23.06.2021 | 3,80 | 3,88 | 3,80 | 3,87 | 0,39% | 158.730,00 |
| 22.06.2021 | 3,80 | 3,87 | 3,80 | 3,86 | 1,72% | 174.914,00 |
| 21.06.2021 | 3,77 | 3,81 | 3,75 | 3,79 | 0,26% | 174.341,00 |
| 18.06.2021 | 3,82 | 3,87 | 3,78 | 3,78 | -1,95% | 347.461,00 |
| 17.06.2021 | 3,75 | 3,86 | 3,75 | 3,86 | 1,98% | 167.617,00 |
| 16.06.2021 | 3,82 | 3,82 | 3,75 | 3,78 | -0,53% | 122.542,00 |
| 15.06.2021 | 3,82 | 3,83 | 3,79 | 3,80 | -0,65% | 140.883,00 |
| 14.06.2021 | 3,83 | 3,86 | 3,82 | 3,83 | -0,52% | 158.158,00 |
| 11.06.2021 | 3,88 | 3,90 | 3,85 | 3,85 | -0,65% | 117.940,00 |
| 10.06.2021 | 3,92 | 3,95 | 3,87 | 3,87 | -1,53% | 273.186,00 |
| 09.06.2021 | 3,95 | 3,99 | 3,93 | 3,93 | -1,63% | 294.264,00 |
| 08.06.2021 | 3,92 | 4,00 | 3,92 | 4,00 | 1,52% | 216.350,00 |
| 07.06.2021 | 3,95 | 3,97 | 3,94 | 3,94 | -0,38% | 97.882,00 |
| 04.06.2021 | 3,94 | 3,97 | 3,93 | 3,95 | 0,25% | 148.901,00 |
| 03.06.2021 | 3,92 | 3,95 | 3,91 | 3,94 | 0,00% | 161.551,00 |
| 02.06.2021 | 3,92 | 3,95 | 3,91 | 3,94 | 1,03% | 215.884,00 |
| 01.06.2021 | 3,91 | 3,97 | 3,90 | 3,90 | 0,52% | 277.849,00 |
| 31.05.2021 | 3,90 | 3,93 | 3,88 | 3,88 | -0,26% | 126.189,00 |
| 28.05.2021 | 3,82 | 3,90 | 3,79 | 3,89 | 2,91% | 311.708,00 |
| 27.05.2021 | 3,74 | 3,83 | 3,74 | 3,78 | -0,66% | 504.685,00 |
| 26.05.2021 | 3,77 | 3,84 | 3,77 | 3,81 | 0,93% | 158.000,00 |
| 25.05.2021 | 3,74 | 3,80 | 3,74 | 3,77 | -0,40% | 204.137,00 |
| 24.05.2021 | 3,80 | 3,82 | 3,79 | 3,79 | -0,39% | 71.973,00 |
| 21.05.2021 | 3,81 | 3,82 | 3,80 | 3,80 | 0,00% | 126.648,00 |
| 20.05.2021 | 3,76 | 3,80 | 3,74 | 3,80 | 1,06% | 211.709,00 |
| 19.05.2021 | 3,80 | 3,81 | 3,72 | 3,76 | -1,44% | 203.274,00 |
| 18.05.2021 | 3,76 | 3,82 | 3,76 | 3,82 | 0,53% | 165.094,00 |
| 17.05.2021 | 3,74 | 3,81 | 3,73 | 3,80 | 2,15% | 317.330,00 |
| 14.05.2021 | 3,70 | 3,72 | 3,66 | 3,72 | 1,36% | 259.135,00 |
| 13.05.2021 | 3,66 | 3,69 | 3,59 | 3,67 | -0,14% | 360.750,00 |
| 12.05.2021 | 3,80 | 3,80 | 3,62 | 3,67 | -2,91% | 542.955,00 |
| 11.05.2021 | 3,98 | 3,98 | 3,70 | 3,78 | -8,59% | 1.057.409,00 |
| 10.05.2021 | 4,11 | 4,15 | 4,08 | 4,14 | -0,12% | 305.463,00 |
| 07.05.2021 | 4,09 | 4,14 | 4,08 | 4,14 | 1,10% | 202.774,00 |
| 06.05.2021 | 4,14 | 4,14 | 4,07 | 4,10 | -0,24% | 202.938,00 |
| 05.05.2021 | 4,09 | 4,12 | 4,09 | 4,11 | 0,37% | 79.785,00 |
| 04.05.2021 | 4,15 | 4,15 | 4,09 | 4,09 | -1,45% | 224.863,00 |
| 03.05.2021 | 4,11 | 4,15 | 4,09 | 4,15 | 1,34% | 135.729,00 |
| 30.04.2021 | 4,13 | 4,14 | 4,10 | 4,10 | -1,09% | 136.964,00 |
| 29.04.2021 | 4,13 | 4,18 | 4,13 | 4,14 | -0,24% | 266.022,00 |
| 28.04.2021 | 4,11 | 4,15 | 4,11 | 4,15 | 1,10% | 186.501,00 |
| 27.04.2021 | 4,17 | 4,17 | 4,10 | 4,11 | -1,56% | 146.962,00 |
| 26.04.2021 | 4,10 | 4,17 | 4,10 | 4,17 | 0,97% | 274.005,00 |
| 23.04.2021 | 4,11 | 4,16 | 4,11 | 4,13 | -0,24% | 159.654,00 |
| 22.04.2021 | 4,11 | 4,17 | 4,11 | 4,14 | 0,36% | 206.724,00 |
| 21.04.2021 | 4,12 | 4,17 | 4,11 | 4,13 | 0,12% | 169.726,00 |
| 20.04.2021 | 4,02 | 4,12 | 4,02 | 4,12 | 0,98% | 164.842,00 |
| 19.04.2021 | 4,03 | 4,10 | 4,03 | 4,08 | 1,12% | 134.051,00 |
| 16.04.2021 | 4,03 | 4,07 | 4,03 | 4,04 | 0,12% | 113.500,00 |
| 15.04.2021 | 4,07 | 4,09 | 4,02 | 4,03 | 0,25% | 146.584,00 |
| 14.04.2021 | 4,02 | 4,05 | 3,98 | 4,02 | -0,62% | 195.728,00 |
| 13.04.2021 | 4,07 | 4,09 | 4,01 | 4,05 | -0,61% | 224.812,00 |
| 12.04.2021 | 4,12 | 4,12 | 4,06 | 4,07 | -1,21% | 128.189,00 |
| 09.04.2021 | 4,14 | 4,15 | 4,11 | 4,12 | -0,60% | 152.707,00 |
| 08.04.2021 | 4,06 | 4,15 | 4,06 | 4,15 | 2,47% | 350.449,00 |
| 07.04.2021 | 4,05 | 4,12 | 4,04 | 4,05 | -0,25% | 343.925,00 |
| 06.04.2021 | 4,01 | 4,07 | 3,99 | 4,06 | 1,37% | 231.535,00 |
| 01.04.2021 | 4,00 | 4,05 | 3,97 | 4,00 | 1,01% | 304.762,00 |
| 31.03.2021 | 3,93 | 3,96 | 3,91 | 3,96 | 0,51% | 163.287,00 |
| 30.03.2021 | 3,94 | 3,98 | 3,93 | 3,94 | -0,51% | 89.599,00 |
| 29.03.2021 | 3,97 | 4,02 | 3,94 | 3,96 | -0,38% | 356.533,00 |
| 26.03.2021 | 3,97 | 4,00 | 3,95 | 3,98 | 0,51% | 107.502,00 |
| 25.03.2021 | 3,96 | 3,98 | 3,90 | 3,96 | -0,13% | 142.320,00 |
| 24.03.2021 | 4,00 | 4,02 | 3,93 | 3,96 | -2,10% | 172.517,00 |
| 23.03.2021 | 3,95 | 4,08 | 3,88 | 4,05 | 2,15% | 362.507,00 |
| 22.03.2021 | 3,93 | 3,96 | 3,89 | 3,96 | 2,06% | 182.290,00 |
| 19.03.2021 | 3,85 | 3,90 | 3,85 | 3,88 | 0,78% | 197.032,00 |
| 18.03.2021 | 3,97 | 3,97 | 3,85 | 3,85 | -2,53% | 277.739,00 |
| 17.03.2021 | 4,07 | 4,07 | 3,95 | 3,95 | -2,95% | 153.917,00 |
| 16.03.2021 | 4,08 | 4,10 | 4,04 | 4,07 | 0,12% | 165.194,00 |
| 15.03.2021 | 4,15 | 4,17 | 4,07 | 4,07 | -0,85% | 233.622,00 |
| 12.03.2021 | 4,10 | 4,18 | 4,10 | 4,10 | -0,12% | 461.411,00 |
| 11.03.2021 | 4,08 | 4,14 | 4,04 | 4,11 | 1,48% | 815.602,00 |
| 10.03.2021 | 3,80 | 4,05 | 3,80 | 4,05 | 9,32% | 1.762.240,00 |
| 09.03.2021 | 3,65 | 3,71 | 3,62 | 3,70 | 1,23% | 209.211,00 |
| 08.03.2021 | 3,62 | 3,70 | 3,60 | 3,66 | 0,55% | 277.751,00 |
| 05.03.2021 | 3,61 | 3,70 | 3,59 | 3,64 | 0,97% | 189.693,00 |
| 04.03.2021 | 3,65 | 3,68 | 3,60 | 3,60 | -1,64% | 153.840,00 |
| 03.03.2021 | 3,72 | 3,76 | 3,65 | 3,66 | -1,88% | 129.182,00 |
| 02.03.2021 | 3,75 | 3,78 | 3,73 | 3,73 | -0,93% | 97.696,00 |
| 01.03.2021 | 3,72 | 3,78 | 3,72 | 3,77 | 1,21% | 105.926,00 |
| 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 |