Börse:
49,990€
-0,54%
Echtzeit-Aktienkurs AGEAS SA/NV
Bid:
49,990€
Ask:
49,990€
Aktienkurse zur AGEAS SA/NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2020 | 52,08 | 52,58 | 51,96 | 52,26 | 0,15% | 464.433,00 |
| 13.01.2020 | 52,56 | 52,60 | 52,04 | 52,18 | -0,69% | 433.584,00 |
| 10.01.2020 | 52,44 | 52,78 | 52,34 | 52,54 | 0,11% | 336.039,00 |
| 09.01.2020 | 52,30 | 52,80 | 51,66 | 52,48 | -0,08% | 603.137,00 |
| 08.01.2020 | 52,94 | 53,10 | 52,42 | 52,52 | -1,09% | 431.000,00 |
| 07.01.2020 | 52,50 | 53,50 | 52,48 | 53,10 | 0,72% | 472.375,00 |
| 06.01.2020 | 52,42 | 52,72 | 52,04 | 52,72 | -0,23% | 347.474,00 |
| 03.01.2020 | 52,90 | 53,26 | 52,72 | 52,84 | -0,86% | 295.446,00 |
| 02.01.2020 | 53,00 | 53,44 | 52,92 | 53,30 | 1,18% | 278.178,00 |
| 31.12.2019 | 52,80 | 52,94 | 52,60 | 52,68 | -0,42% | 111.420,00 |
| 30.12.2019 | 53,20 | 53,28 | 52,90 | 52,90 | -0,71% | 263.093,00 |
| 27.12.2019 | 53,32 | 53,56 | 53,14 | 53,28 | 0,08% | 263.442,00 |
| 24.12.2019 | 53,16 | 53,44 | 53,02 | 53,24 | -0,19% | 99.157,00 |
| 23.12.2019 | 53,46 | 53,58 | 53,06 | 53,34 | -0,45% | 252.072,00 |
| 20.12.2019 | 53,52 | 53,66 | 53,26 | 53,58 | 0,22% | 587.262,00 |
| 19.12.2019 | 53,96 | 54,10 | 53,30 | 53,46 | -1,00% | 470.270,00 |
| 18.12.2019 | 54,24 | 54,32 | 53,98 | 54,00 | -0,77% | 488.966,00 |
| 17.12.2019 | 54,16 | 54,56 | 54,02 | 54,42 | 0,33% | 421.903,00 |
| 16.12.2019 | 54,32 | 54,50 | 54,06 | 54,24 | 0,41% | 355.532,00 |
| 13.12.2019 | 54,70 | 55,00 | 53,78 | 54,02 | -0,44% | 524.334,00 |
| 12.12.2019 | 54,00 | 54,50 | 53,68 | 54,26 | 0,37% | 583.418,00 |
| 11.12.2019 | 54,30 | 54,44 | 53,84 | 54,06 | -0,66% | 394.856,00 |
| 10.12.2019 | 54,24 | 54,54 | 53,94 | 54,42 | 0,29% | 440.022,00 |
| 09.12.2019 | 54,00 | 54,48 | 53,90 | 54,26 | 0,30% | 463.689,00 |
| 06.12.2019 | 54,00 | 54,28 | 53,76 | 54,10 | 0,41% | 360.164,00 |
| 05.12.2019 | 53,92 | 54,16 | 53,82 | 53,88 | 0,07% | 313.348,00 |
| 04.12.2019 | 53,20 | 53,94 | 53,16 | 53,84 | 0,71% | 512.541,00 |
| 03.12.2019 | 54,10 | 54,58 | 53,34 | 53,46 | -0,96% | 690.294,00 |
| 02.12.2019 | 54,56 | 54,90 | 53,98 | 53,98 | -0,92% | 394.590,00 |
| 29.11.2019 | 54,60 | 54,86 | 54,44 | 54,48 | -0,47% | 449.646,00 |
| 28.11.2019 | 54,00 | 54,86 | 53,88 | 54,74 | 1,11% | 527.481,00 |
| 27.11.2019 | 53,70 | 54,30 | 53,38 | 54,14 | 1,20% | 596.602,00 |
| 26.11.2019 | 52,92 | 53,62 | 52,52 | 53,50 | 1,13% | 1.047.897,00 |
| 25.11.2019 | 53,28 | 53,62 | 52,78 | 52,90 | -0,60% | 414.493,00 |
| 22.11.2019 | 53,00 | 53,32 | 52,80 | 53,22 | 0,42% | 421.329,00 |
| 21.11.2019 | 53,24 | 53,44 | 52,80 | 53,00 | -1,01% | 412.648,00 |
| 20.11.2019 | 53,20 | 53,66 | 52,88 | 53,54 | 0,30% | 510.332,00 |
| 19.11.2019 | 53,00 | 53,48 | 53,00 | 53,38 | 1,21% | 649.976,00 |
| 18.11.2019 | 52,74 | 53,06 | 52,54 | 52,74 | -0,19% | 299.716,00 |
| 15.11.2019 | 52,80 | 53,12 | 52,50 | 52,84 | 0,08% | 323.689,00 |
| 14.11.2019 | 52,84 | 53,06 | 52,32 | 52,80 | -0,41% | 454.161,00 |
| 13.11.2019 | 53,30 | 53,30 | 52,28 | 53,02 | -0,64% | 452.962,00 |
| 12.11.2019 | 52,86 | 53,36 | 52,82 | 53,36 | 0,98% | 612.227,00 |
| 11.11.2019 | 52,80 | 52,92 | 52,22 | 52,84 | -0,08% | 297.351,00 |
| 08.11.2019 | 52,50 | 52,88 | 52,36 | 52,88 | 0,49% | 487.366,00 |
| 07.11.2019 | 52,16 | 52,66 | 52,08 | 52,62 | 1,39% | 555.112,00 |
| 06.11.2019 | 52,90 | 52,90 | 51,04 | 51,90 | -2,26% | 897.042,00 |
| 05.11.2019 | 52,42 | 53,10 | 52,34 | 53,10 | 1,45% | 656.231,00 |
| 04.11.2019 | 51,94 | 52,38 | 51,94 | 52,34 | 1,20% | 470.176,00 |
| 01.11.2019 | 51,48 | 51,82 | 51,48 | 51,72 | 0,15% | 344.218,00 |
| 31.10.2019 | 51,70 | 51,98 | 51,26 | 51,64 | -0,42% | 454.711,00 |
| 30.10.2019 | 52,14 | 52,30 | 51,50 | 51,86 | -0,80% | 369.797,00 |
| 29.10.2019 | 52,26 | 52,30 | 51,90 | 52,28 | -0,08% | 316.523,00 |
| 28.10.2019 | 51,78 | 52,36 | 51,72 | 52,32 | 0,77% | 561.335,00 |
| 25.10.2019 | 51,34 | 51,92 | 51,20 | 51,92 | 1,09% | 523.140,00 |
| 24.10.2019 | 50,94 | 51,54 | 50,80 | 51,36 | 1,06% | 451.365,00 |
| 23.10.2019 | 51,48 | 51,60 | 50,32 | 50,82 | -1,40% | 735.024,00 |
| 22.10.2019 | 51,90 | 52,00 | 51,34 | 51,54 | -0,58% | 387.705,00 |
| 21.10.2019 | 51,76 | 52,28 | 51,70 | 51,84 | 0,23% | 371.296,00 |
| 18.10.2019 | 51,40 | 51,86 | 51,34 | 51,72 | 0,23% | 473.933,00 |
| 17.10.2019 | 51,02 | 51,88 | 51,02 | 51,60 | 0,78% | 457.663,00 |
| 16.10.2019 | 51,28 | 51,40 | 50,88 | 51,20 | -0,35% | 598.706,00 |
| 15.10.2019 | 50,72 | 51,44 | 50,62 | 51,38 | 1,82% | 527.872,00 |
| 14.10.2019 | 50,76 | 50,84 | 50,02 | 50,46 | -1,06% | 456.887,00 |
| 11.10.2019 | 50,38 | 51,24 | 50,24 | 51,00 | 1,31% | 476.699,00 |
| 10.10.2019 | 49,61 | 50,38 | 49,57 | 50,34 | 1,27% | 560.159,00 |
| 09.10.2019 | 49,61 | 50,16 | 49,55 | 49,71 | -0,18% | 514.804,00 |
| 08.10.2019 | 49,97 | 50,20 | 49,76 | 49,80 | -0,52% | 446.482,00 |
| 07.10.2019 | 49,48 | 50,30 | 49,46 | 50,06 | 0,95% | 554.049,00 |
| 04.10.2019 | 48,92 | 49,59 | 48,84 | 49,59 | 1,41% | 537.351,00 |
| 03.10.2019 | 48,90 | 49,04 | 48,42 | 48,90 | -0,55% | 596.098,00 |
| 02.10.2019 | 50,36 | 50,44 | 49,12 | 49,17 | -2,86% | 711.342,00 |
| 01.10.2019 | 50,96 | 50,98 | 50,52 | 50,62 | -0,51% | 531.517,00 |
| 30.09.2019 | 50,84 | 51,04 | 50,82 | 50,88 | -0,27% | 475.065,00 |