Börse:
47,785€
1,50%
Echtzeit-Aktienkurs AGEAS SA/NV
Bid:
47,740€
Ask:
47,830€
Aktienkurse zur AGEAS SA/NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.08.2019 | 47,22 | 47,97 | 47,15 | 47,75 | 1,42% | 609.871,00 |
| 15.08.2019 | 47,31 | 47,52 | 46,61 | 47,08 | -0,23% | 748.320,00 |
| 14.08.2019 | 47,91 | 47,99 | 46,95 | 47,19 | -1,63% | 675.071,00 |
| 13.08.2019 | 47,70 | 48,21 | 47,14 | 47,97 | 0,13% | 708.134,00 |
| 12.08.2019 | 47,82 | 48,38 | 47,82 | 47,91 | 0,50% | 484.652,00 |
| 09.08.2019 | 47,77 | 47,93 | 47,60 | 47,67 | -0,42% | 506.245,00 |
| 08.08.2019 | 47,63 | 47,95 | 47,46 | 47,87 | 1,38% | 642.271,00 |
| 07.08.2019 | 47,50 | 47,84 | 46,74 | 47,22 | 1,68% | 1.047.932,00 |
| 06.08.2019 | 46,65 | 46,93 | 46,22 | 46,44 | -0,94% | 712.314,00 |
| 05.08.2019 | 47,33 | 47,43 | 46,58 | 46,88 | -2,11% | 841.413,00 |
| 02.08.2019 | 48,09 | 48,17 | 47,66 | 47,89 | -1,90% | 821.865,00 |
| 01.08.2019 | 48,56 | 48,90 | 48,47 | 48,82 | 0,31% | 585.205,00 |
| 31.07.2019 | 48,46 | 48,74 | 48,39 | 48,67 | 0,39% | 489.364,00 |
| 30.07.2019 | 48,83 | 48,83 | 47,95 | 48,48 | -0,74% | 655.638,00 |
| 29.07.2019 | 48,72 | 48,91 | 48,59 | 48,84 | 0,02% | 362.644,00 |
| 26.07.2019 | 49,00 | 49,19 | 48,72 | 48,83 | 0,12% | 597.545,00 |
| 25.07.2019 | 49,00 | 49,27 | 48,45 | 48,77 | -0,45% | 598.014,00 |
| 24.07.2019 | 49,00 | 49,35 | 48,87 | 48,99 | -0,14% | 494.125,00 |
| 23.07.2019 | 48,69 | 49,06 | 48,65 | 49,06 | 1,09% | 439.936,00 |
| 22.07.2019 | 48,71 | 48,94 | 48,51 | 48,53 | -0,43% | 433.536,00 |
| 19.07.2019 | 48,76 | 49,14 | 48,54 | 48,74 | 0,00% | 482.970,00 |
| 18.07.2019 | 48,36 | 48,85 | 48,30 | 48,74 | -0,29% | 653.579,00 |
| 17.07.2019 | 48,73 | 49,19 | 48,69 | 48,88 | 0,23% | 543.789,00 |
| 16.07.2019 | 48,35 | 48,88 | 48,35 | 48,77 | 0,54% | 685.247,00 |
| 15.07.2019 | 48,13 | 48,54 | 48,11 | 48,51 | 0,48% | 544.761,00 |
| 12.07.2019 | 47,85 | 48,28 | 47,80 | 48,28 | 0,52% | 475.807,00 |
| 11.07.2019 | 48,01 | 48,16 | 47,81 | 48,03 | 0,00% | 457.962,00 |
| 10.07.2019 | 47,93 | 48,56 | 47,85 | 48,03 | 0,29% | 633.604,00 |
| 09.07.2019 | 47,80 | 48,18 | 47,55 | 47,89 | 0,46% | 726.806,00 |
| 08.07.2019 | 47,06 | 47,67 | 47,05 | 47,67 | 0,61% | 538.629,00 |
| 05.07.2019 | 47,35 | 47,48 | 47,16 | 47,38 | 0,19% | 376.433,00 |
| 04.07.2019 | 47,11 | 47,46 | 47,09 | 47,29 | 0,38% | 413.347,00 |
| 03.07.2019 | 46,71 | 47,18 | 46,71 | 47,11 | 0,71% | 667.652,00 |
| 02.07.2019 | 46,38 | 47,00 | 46,38 | 46,78 | 0,91% | 707.717,00 |
| 01.07.2019 | 45,90 | 46,68 | 45,90 | 46,36 | 1,42% | 676.930,00 |
| 28.06.2019 | 45,28 | 45,74 | 45,28 | 45,71 | 0,64% | 675.670,00 |
| 27.06.2019 | 45,26 | 45,67 | 45,09 | 45,42 | 0,29% | 577.130,00 |
| 26.06.2019 | 44,76 | 45,79 | 44,71 | 45,29 | 0,85% | 785.231,00 |
| 25.06.2019 | 44,50 | 44,91 | 44,46 | 44,91 | 0,58% | 799.983,00 |
| 24.06.2019 | 44,31 | 45,13 | 44,31 | 44,65 | 0,90% | 681.374,00 |
| 21.06.2019 | 44,20 | 44,62 | 44,13 | 44,25 | 0,02% | 1.431.177,00 |
| 20.06.2019 | 44,31 | 44,53 | 44,15 | 44,24 | -0,14% | 583.431,00 |
| 19.06.2019 | 44,14 | 44,49 | 44,07 | 44,30 | -0,11% | 735.041,00 |
| 18.06.2019 | 44,02 | 44,39 | 43,66 | 44,35 | 0,45% | 674.182,00 |
| 17.06.2019 | 44,11 | 44,49 | 44,11 | 44,15 | 0,30% | 486.520,00 |
| 14.06.2019 | 44,20 | 44,35 | 43,82 | 44,02 | -0,47% | 401.431,00 |
| 13.06.2019 | 44,12 | 44,48 | 44,03 | 44,23 | 0,02% | 390.241,00 |
| 12.06.2019 | 44,40 | 44,50 | 44,09 | 44,22 | -0,83% | 544.185,00 |
| 11.06.2019 | 44,27 | 44,76 | 44,21 | 44,59 | 0,63% | 571.689,00 |
| 10.06.2019 | 44,53 | 44,64 | 44,24 | 44,31 | -0,18% | 311.620,00 |
| 07.06.2019 | 44,07 | 44,47 | 44,00 | 44,39 | 1,14% | 624.039,00 |
| 06.06.2019 | 44,01 | 44,38 | 43,78 | 43,89 | -0,48% | 494.532,00 |
| 05.06.2019 | 44,31 | 44,61 | 43,92 | 44,10 | 0,00% | 662.591,00 |
| 04.06.2019 | 43,25 | 44,32 | 43,15 | 44,10 | 1,85% | 1.033.156,00 |
| 03.06.2019 | 43,41 | 43,47 | 43,16 | 43,30 | -0,87% | 539.365,00 |
| 31.05.2019 | 43,62 | 43,68 | 43,36 | 43,68 | -1,11% | 871.995,00 |
| 30.05.2019 | 43,55 | 44,34 | 43,55 | 44,17 | 1,61% | 530.204,00 |
| 29.05.2019 | 43,38 | 43,47 | 43,05 | 43,47 | 0,14% | 758.139,00 |
| 28.05.2019 | 43,34 | 43,61 | 42,85 | 43,41 | 0,28% | 922.760,00 |
| 27.05.2019 | 43,37 | 43,60 | 43,03 | 43,29 | -4,14% | 267.265,00 |
| 24.05.2019 | 45,00 | 45,47 | 44,97 | 45,16 | 0,51% | 543.542,00 |
| 23.05.2019 | 45,16 | 45,31 | 44,66 | 44,93 | -1,04% | 563.994,00 |
| 22.05.2019 | 45,41 | 45,70 | 45,02 | 45,40 | -0,13% | 432.993,00 |
| 21.05.2019 | 45,64 | 45,79 | 45,24 | 45,46 | -0,04% | 759.853,00 |
| 20.05.2019 | 45,71 | 45,97 | 45,02 | 45,48 | -0,52% | 604.143,00 |
| 17.05.2019 | 45,59 | 45,72 | 45,21 | 45,72 | 0,15% | 621.750,00 |
| 16.05.2019 | 44,58 | 45,77 | 44,40 | 45,65 | 2,01% | 962.603,00 |
| 15.05.2019 | 45,30 | 45,47 | 43,99 | 44,75 | -1,15% | 1.122.981,00 |
| 14.05.2019 | 44,91 | 45,31 | 44,87 | 45,27 | 0,91% | 758.745,00 |
| 13.05.2019 | 45,36 | 45,44 | 44,59 | 44,86 | -1,28% | 593.197,00 |
| 10.05.2019 | 45,51 | 45,83 | 45,24 | 45,44 | 0,24% | 570.763,00 |
| 09.05.2019 | 45,50 | 45,74 | 45,14 | 45,33 | -0,94% | 748.248,00 |
| 08.05.2019 | 45,74 | 46,16 | 45,46 | 45,76 | -0,11% | 607.783,00 |
| 07.05.2019 | 46,25 | 46,47 | 45,49 | 45,81 | -1,04% | 825.465,00 |
| 06.05.2019 | 46,17 | 46,35 | 45,42 | 46,29 | -1,64% | 644.900,00 |
| 03.05.2019 | 47,12 | 47,52 | 46,98 | 47,06 | -0,34% | 445.249,00 |
| 02.05.2019 | 46,83 | 47,30 | 46,75 | 47,22 | 0,47% | 894.256,00 |
| 30.04.2019 | 46,73 | 47,05 | 46,73 | 47,00 | 0,21% | 644.830,00 |
| 29.04.2019 | 46,55 | 46,98 | 46,44 | 46,90 | 0,54% | 386.715,00 |
| 26.04.2019 | 46,49 | 46,68 | 46,32 | 46,65 | 0,47% | 578.405,00 |
| 25.04.2019 | 46,44 | 46,72 | 46,37 | 46,43 | -0,32% | 673.070,00 |
| 24.04.2019 | 46,63 | 46,84 | 46,35 | 46,58 | -0,56% | 527.931,00 |
| 23.04.2019 | 46,50 | 46,84 | 46,28 | 46,84 | 0,56% | 614.822,00 |
| 18.04.2019 | 46,38 | 46,82 | 46,13 | 46,58 | -0,13% | 364.275,00 |
| 17.04.2019 | 46,18 | 46,88 | 46,09 | 46,64 | 0,76% | 441.649,00 |
| 16.04.2019 | 45,72 | 46,29 | 45,72 | 46,29 | 1,11% | 631.810,00 |
| 15.04.2019 | 45,71 | 46,11 | 45,71 | 45,78 | 0,09% | 380.752,00 |
| 12.04.2019 | 45,31 | 45,74 | 45,19 | 45,74 | 0,82% | 618.584,00 |
| 11.04.2019 | 45,14 | 45,40 | 44,92 | 45,37 | 0,96% | 557.746,00 |
| 10.04.2019 | 44,95 | 45,11 | 44,85 | 44,94 | 0,00% | 434.521,00 |
| 09.04.2019 | 44,99 | 45,34 | 44,77 | 44,94 | -0,22% | 503.567,00 |
| 08.04.2019 | 44,76 | 45,12 | 44,53 | 45,04 | 0,29% | 424.786,00 |
| 05.04.2019 | 44,98 | 45,22 | 44,89 | 44,91 | -0,18% | 421.285,00 |
| 04.04.2019 | 44,72 | 44,99 | 44,51 | 44,99 | 0,58% | 594.619,00 |
| 03.04.2019 | 44,17 | 44,84 | 44,08 | 44,73 | 2,15% | 847.028,00 |
| 02.04.2019 | 43,40 | 43,98 | 43,36 | 43,79 | 0,92% | 745.111,00 |
| 01.04.2019 | 43,30 | 43,56 | 43,14 | 43,39 | 0,91% | 473.426,00 |
| 29.03.2019 | 42,65 | 43,25 | 42,65 | 43,00 | 1,22% | 517.018,00 |
| 28.03.2019 | 42,71 | 42,89 | 42,37 | 42,48 | -0,56% | 390.530,00 |
| 27.03.2019 | 42,55 | 43,00 | 42,48 | 42,72 | 0,38% | 373.938,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen