Börse:
36,410€
3,73%
Echtzeit-Aktienkurs AGEAS SA/NV
Bid:
36,360€
Ask:
36,460€
Aktienkurse zur AGEAS SA/NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2020 | 35,70 | 36,68 | 35,61 | 36,68 | 4,50% | 924.163,00 |
| 04.06.2020 | 35,12 | 35,70 | 34,21 | 35,10 | -0,62% | 946.886,00 |
| 03.06.2020 | 33,87 | 35,32 | 33,58 | 35,32 | 6,32% | 1.992.767,00 |
| 02.06.2020 | 32,58 | 33,57 | 32,40 | 33,22 | 3,01% | 812.175,00 |
| 01.06.2020 | 31,56 | 32,65 | 31,54 | 32,25 | 5,15% | 660.875,00 |
| 29.05.2020 | 31,25 | 31,63 | 30,67 | 30,67 | -4,01% | 2.513.762,00 |
| 28.05.2020 | 32,41 | 32,81 | 31,60 | 31,95 | -0,31% | 797.322,00 |
| 27.05.2020 | 32,28 | 32,79 | 31,72 | 32,05 | -1,20% | 959.553,00 |
| 26.05.2020 | 30,42 | 32,85 | 30,30 | 32,44 | 8,17% | 820.503,00 |
| 25.05.2020 | 30,00 | 30,33 | 29,61 | 29,99 | 0,50% | 385.934,00 |
| 22.05.2020 | 29,50 | 30,39 | 28,87 | 29,84 | 0,07% | 740.264,00 |
| 21.05.2020 | 30,23 | 30,60 | 29,60 | 29,82 | -2,52% | 496.838,00 |
| 20.05.2020 | 30,26 | 30,75 | 29,35 | 30,59 | 0,96% | 705.746,00 |
| 19.05.2020 | 31,51 | 31,52 | 29,94 | 30,30 | -2,70% | 877.533,00 |
| 18.05.2020 | 30,70 | 31,36 | 30,44 | 31,14 | 4,11% | 493.646,00 |
| 15.05.2020 | 30,87 | 30,98 | 29,80 | 29,91 | -1,22% | 551.289,00 |
| 14.05.2020 | 30,36 | 31,14 | 29,48 | 30,28 | -0,39% | 769.466,00 |
| 13.05.2020 | 32,30 | 32,59 | 30,40 | 30,40 | -5,71% | 857.515,00 |
| 12.05.2020 | 32,10 | 33,00 | 31,88 | 32,24 | -0,03% | 765.146,00 |
| 11.05.2020 | 33,15 | 33,25 | 32,25 | 32,25 | -1,26% | 515.809,00 |
| 08.05.2020 | 34,09 | 34,23 | 32,58 | 32,66 | -3,57% | 506.994,00 |
| 07.05.2020 | 34,11 | 34,50 | 33,75 | 33,87 | -0,73% | 652.980,00 |
| 06.05.2020 | 33,39 | 34,74 | 32,65 | 34,12 | 3,18% | 814.476,00 |
| 05.05.2020 | 32,34 | 33,07 | 31,81 | 33,07 | 3,90% | 694.114,00 |
| 04.05.2020 | 32,52 | 32,60 | 31,64 | 31,83 | -3,11% | 1.438.444,00 |
| 30.04.2020 | 34,30 | 34,68 | 32,85 | 32,85 | -4,06% | 938.659,00 |
| 29.04.2020 | 33,00 | 34,25 | 32,67 | 34,24 | 4,17% | 664.033,00 |
| 28.04.2020 | 31,85 | 33,20 | 31,45 | 32,87 | 3,46% | 858.591,00 |
| 27.04.2020 | 31,85 | 31,89 | 31,17 | 31,77 | 2,75% | 503.109,00 |
| 24.04.2020 | 31,07 | 31,70 | 30,60 | 30,92 | -1,93% | 693.121,00 |
| 23.04.2020 | 31,12 | 32,31 | 30,53 | 31,53 | 2,07% | 698.438,00 |
| 22.04.2020 | 31,24 | 31,30 | 30,45 | 30,89 | 0,85% | 706.332,00 |
| 21.04.2020 | 32,55 | 32,78 | 30,63 | 30,63 | -6,62% | 974.271,00 |
| 20.04.2020 | 31,71 | 33,12 | 31,71 | 32,80 | 3,93% | - |
| 17.04.2020 | 31,91 | 31,95 | 30,55 | 31,56 | 4,16% | 2.203.657,00 |
| 16.04.2020 | 32,60 | 33,84 | 30,30 | 30,30 | -1,56% | 1.287.042,00 |
| 15.04.2020 | 32,77 | 33,19 | 30,78 | 30,78 | -5,79% | 916.141,00 |
| 14.04.2020 | 35,00 | 35,24 | 32,67 | 32,67 | -4,31% | 1.181.636,00 |
| 09.04.2020 | 34,50 | 34,90 | 33,62 | 34,14 | 0,62% | 777.716,00 |
| 08.04.2020 | 34,12 | 35,19 | 33,44 | 33,93 | 0,50% | 876.404,00 |
| 07.04.2020 | 35,40 | 35,87 | 33,53 | 33,76 | -2,06% | 945.511,00 |
| 06.04.2020 | 37,20 | 37,27 | 34,23 | 34,47 | -2,68% | 810.286,00 |
| 03.04.2020 | 35,75 | 36,94 | 34,06 | 35,42 | -5,27% | 3.415.506,00 |
| 02.04.2020 | 36,00 | 38,30 | 35,33 | 37,39 | 12,79% | 1.496.613,00 |
| 01.04.2020 | 35,00 | 36,20 | 32,44 | 33,15 | -12,56% | 1.227.781,00 |
| 31.03.2020 | 35,60 | 38,60 | 35,00 | 37,91 | 8,10% | 1.432.416,00 |
| 30.03.2020 | 33,50 | 36,18 | 31,56 | 35,07 | 5,63% | 767.492,00 |
| 27.03.2020 | 31,78 | 33,20 | 30,92 | 33,20 | 2,85% | 794.933,00 |
| 26.03.2020 | 30,00 | 32,33 | 29,06 | 32,28 | 5,87% | 893.138,00 |
| 25.03.2020 | 30,99 | 32,59 | 29,50 | 30,49 | 6,91% | 1.031.859,00 |
| 24.03.2020 | 26,99 | 28,83 | 26,56 | 28,52 | 12,73% | 862.692,00 |
| 23.03.2020 | 26,80 | 27,60 | 25,13 | 25,30 | -3,07% | 1.093.319,00 |
| 20.03.2020 | 29,88 | 30,10 | 25,50 | 26,10 | 0,58% | 1.564.554,00 |
| 19.03.2020 | 27,00 | 31,30 | 25,50 | 25,95 | -0,38% | 1.303.120,00 |
| 18.03.2020 | 28,46 | 29,28 | 25,97 | 26,05 | -7,75% | 948.079,00 |
| 17.03.2020 | 29,06 | 30,91 | 26,98 | 28,24 | 1,18% | 1.063.759,00 |
| 16.03.2020 | 30,72 | 30,73 | 26,55 | 27,91 | -12,34% | 1.217.178,00 |
| 13.03.2020 | 32,00 | 34,27 | 31,10 | 31,84 | 3,65% | 1.464.571,00 |
| 12.03.2020 | 35,24 | 35,24 | 30,72 | 30,72 | -15,79% | 1.837.187,00 |
| 11.03.2020 | 36,80 | 37,69 | 36,06 | 36,48 | 1,33% | 1.263.523,00 |
| 10.03.2020 | 36,00 | 38,15 | 35,56 | 36,00 | 1,49% | 1.286.467,00 |
| 09.03.2020 | 36,88 | 37,27 | 35,47 | 35,47 | -8,72% | 1.364.264,00 |
| 06.03.2020 | 40,10 | 40,21 | 38,59 | 38,86 | -4,45% | 876.094,00 |
| 05.03.2020 | 42,31 | 42,43 | 40,52 | 40,67 | -2,47% | 891.031,00 |
| 04.03.2020 | 41,74 | 42,11 | 41,24 | 41,70 | 0,97% | 786.287,00 |
| 03.03.2020 | 42,22 | 42,51 | 41,30 | 41,30 | -0,15% | 939.385,00 |
| 02.03.2020 | 42,74 | 43,02 | 41,13 | 41,36 | -1,24% | 1.035.286,00 |
| 28.02.2020 | 42,78 | 42,95 | 41,79 | 41,88 | -4,25% | 1.271.106,00 |
| 27.02.2020 | 45,00 | 45,37 | 43,68 | 43,74 | -3,23% | 1.028.661,00 |
| 26.02.2020 | 44,44 | 45,38 | 43,70 | 45,20 | 1,30% | 910.977,00 |
| 25.02.2020 | 46,11 | 46,40 | 44,62 | 44,62 | -2,68% | 750.615,00 |
| 24.02.2020 | 46,30 | 46,44 | 45,64 | 45,85 | -3,43% | 1.012.283,00 |
| 21.02.2020 | 48,75 | 48,75 | 47,48 | 47,48 | -2,67% | 852.744,00 |
| 20.02.2020 | 50,26 | 50,26 | 48,71 | 48,78 | -2,94% | 933.707,00 |
| 19.02.2020 | 50,76 | 51,36 | 49,71 | 50,26 | -5,17% | 1.525.041,00 |
| 18.02.2020 | 52,78 | 53,00 | 52,52 | 53,00 | 0,15% | 391.757,00 |
| 17.02.2020 | 52,64 | 53,02 | 52,62 | 52,92 | 0,53% | 214.326,00 |
| 14.02.2020 | 52,46 | 52,88 | 52,42 | 52,64 | 0,30% | 289.312,00 |
| 13.02.2020 | 52,20 | 52,50 | 51,76 | 52,48 | 0,46% | 320.849,00 |
| 12.02.2020 | 51,72 | 52,30 | 51,64 | 52,24 | 0,73% | 334.201,00 |
| 11.02.2020 | 51,88 | 52,16 | 51,56 | 51,86 | 0,35% | 361.859,00 |
| 10.02.2020 | 51,76 | 51,98 | 51,44 | 51,68 | -0,15% | 325.942,00 |
| 07.02.2020 | 51,68 | 51,90 | 51,34 | 51,76 | -0,15% | 364.886,00 |
| 06.02.2020 | 52,00 | 52,42 | 51,72 | 51,84 | 0,27% | 444.600,00 |
| 05.02.2020 | 50,88 | 51,72 | 50,78 | 51,70 | 1,53% | 414.783,00 |
| 04.02.2020 | 50,20 | 51,26 | 50,20 | 50,92 | 1,52% | 638.585,00 |
| 03.02.2020 | 49,75 | 50,36 | 49,52 | 50,16 | 0,78% | 552.485,00 |
| 31.01.2020 | 50,38 | 50,74 | 49,76 | 49,77 | -1,21% | 630.497,00 |
| 30.01.2020 | 50,26 | 50,66 | 50,06 | 50,38 | -0,59% | 443.575,00 |
| 29.01.2020 | 50,60 | 50,90 | 50,48 | 50,68 | 0,24% | 300.255,00 |
| 28.01.2020 | 50,32 | 50,72 | 50,06 | 50,56 | 0,72% | 293.955,00 |
| 27.01.2020 | 51,10 | 51,22 | 50,20 | 50,20 | -2,52% | 448.134,00 |
| 24.01.2020 | 51,62 | 52,08 | 51,50 | 51,50 | 0,19% | 241.292,00 |
| 23.01.2020 | 51,44 | 52,04 | 51,22 | 51,40 | 0,12% | 376.897,00 |
| 22.01.2020 | 51,28 | 51,58 | 50,94 | 51,34 | -0,08% | 298.612,00 |
| 21.01.2020 | 51,32 | 51,44 | 50,80 | 51,38 | -0,27% | 277.938,00 |
| 20.01.2020 | 51,34 | 51,66 | 51,20 | 51,52 | 0,00% | 339.303,00 |
| 17.01.2020 | 51,32 | 52,00 | 51,26 | 51,52 | 0,55% | 293.771,00 |
| 16.01.2020 | 51,34 | 51,56 | 51,00 | 51,24 | -0,23% | 374.845,00 |
| 15.01.2020 | 52,18 | 52,18 | 51,22 | 51,36 | -1,72% | 522.183,00 |