Börse:
51,140€
1,37%
Echtzeit-Aktienkurs AGEAS SA/NV
Bid:
51,020€
Ask:
51,260€
Aktienkurse zur AGEAS SA/NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 50,46 | 51,17 | 50,46 | 51,06 | 1,31% | 429.302,00 |
| 15.04.2021 | 51,18 | 51,18 | 49,92 | 50,40 | -1,29% | 512.297,00 |
| 14.04.2021 | 51,28 | 51,50 | 50,66 | 51,06 | -0,70% | 365.279,00 |
| 13.04.2021 | 51,08 | 51,76 | 51,08 | 51,42 | 0,35% | 285.300,00 |
| 12.04.2021 | 51,16 | 51,68 | 50,98 | 51,24 | 0,16% | 300.471,00 |
| 09.04.2021 | 51,20 | 51,48 | 50,88 | 51,16 | 0,43% | 363.507,00 |
| 08.04.2021 | 51,50 | 51,68 | 50,72 | 50,94 | -0,82% | 483.100,00 |
| 07.04.2021 | 51,76 | 52,08 | 51,06 | 51,36 | -0,77% | 303.319,00 |
| 06.04.2021 | 51,12 | 52,20 | 51,08 | 51,76 | 0,47% | 484.863,00 |
| 01.04.2021 | 51,50 | 51,82 | 51,10 | 51,52 | -0,08% | 391.799,00 |
| 31.03.2021 | 51,70 | 51,96 | 51,28 | 51,56 | -0,81% | 458.008,00 |
| 30.03.2021 | 50,80 | 51,98 | 50,46 | 51,98 | 2,93% | 498.692,00 |
| 29.03.2021 | 49,66 | 50,50 | 49,56 | 50,50 | 1,67% | 592.985,00 |
| 26.03.2021 | 49,79 | 50,06 | 49,54 | 49,67 | 0,26% | 385.861,00 |
| 25.03.2021 | 49,38 | 49,59 | 48,58 | 49,54 | -0,26% | 343.979,00 |
| 24.03.2021 | 48,55 | 49,76 | 48,22 | 49,67 | 1,47% | 507.652,00 |
| 23.03.2021 | 49,10 | 49,16 | 48,41 | 48,95 | -0,81% | 442.729,00 |
| 22.03.2021 | 50,28 | 50,36 | 48,83 | 49,35 | -3,01% | 499.779,00 |
| 19.03.2021 | 50,44 | 51,40 | 50,08 | 50,88 | -0,24% | 4.328.895,00 |
| 18.03.2021 | 50,00 | 51,14 | 49,80 | 51,00 | 2,35% | 643.445,00 |
| 17.03.2021 | 49,89 | 50,50 | 49,49 | 49,83 | -0,34% | 463.765,00 |
| 16.03.2021 | 50,24 | 50,64 | 49,67 | 50,00 | -0,52% | 604.514,00 |
| 15.03.2021 | 50,14 | 50,98 | 50,08 | 50,26 | 0,04% | 356.054,00 |
| 12.03.2021 | 49,59 | 50,36 | 49,33 | 50,24 | 1,35% | 297.173,00 |
| 11.03.2021 | 49,59 | 49,97 | 49,15 | 49,57 | -0,34% | 381.335,00 |
| 10.03.2021 | 50,16 | 50,78 | 49,73 | 49,74 | -1,11% | 350.896,00 |
| 09.03.2021 | 51,00 | 51,14 | 49,99 | 50,30 | -1,22% | 459.074,00 |
| 08.03.2021 | 50,50 | 51,12 | 50,38 | 50,92 | 1,31% | 626.388,00 |
| 05.03.2021 | 49,57 | 50,58 | 49,15 | 50,26 | 0,78% | 624.469,00 |
| 04.03.2021 | 49,31 | 50,28 | 48,53 | 49,87 | 0,24% | 619.930,00 |
| 03.03.2021 | 48,90 | 49,75 | 48,90 | 49,75 | 1,88% | 420.575,00 |
| 02.03.2021 | 47,98 | 48,88 | 47,90 | 48,83 | 1,37% | 407.665,00 |
| 01.03.2021 | 47,10 | 48,30 | 47,00 | 48,17 | 3,68% | 524.451,00 |
| 26.02.2021 | 46,04 | 46,71 | 45,74 | 46,46 | -0,81% | 506.529,00 |
| 25.02.2021 | 46,83 | 47,13 | 46,48 | 46,84 | 0,60% | 551.592,00 |
| 24.02.2021 | 47,14 | 47,55 | 45,03 | 46,56 | -1,79% | 750.348,00 |
| 23.02.2021 | 47,27 | 47,72 | 46,68 | 47,41 | 0,38% | 369.302,00 |
| 22.02.2021 | 46,01 | 47,39 | 45,92 | 47,23 | 2,30% | 385.003,00 |
| 19.02.2021 | 45,25 | 46,53 | 45,10 | 46,17 | 2,49% | 314.542,00 |
| 18.02.2021 | 45,65 | 45,87 | 45,03 | 45,05 | -1,38% | 275.562,00 |
| 17.02.2021 | 46,03 | 46,17 | 45,52 | 45,68 | -1,06% | 235.185,00 |
| 16.02.2021 | 45,99 | 46,22 | 45,73 | 46,17 | 0,28% | 257.542,00 |
| 15.02.2021 | 45,58 | 46,21 | 45,49 | 46,04 | 1,34% | 267.265,00 |
| 12.02.2021 | 45,65 | 45,67 | 45,01 | 45,43 | -0,57% | 217.722,00 |
| 11.02.2021 | 45,60 | 45,87 | 45,28 | 45,69 | -0,13% | 241.467,00 |
| 10.02.2021 | 45,84 | 45,91 | 45,35 | 45,75 | 0,37% | 308.276,00 |
| 09.02.2021 | 45,44 | 45,73 | 45,04 | 45,58 | 0,31% | 367.386,00 |
| 08.02.2021 | 45,66 | 45,76 | 45,39 | 45,44 | -0,02% | 282.654,00 |
| 05.02.2021 | 45,05 | 45,78 | 44,90 | 45,45 | 1,13% | 334.306,00 |
| 04.02.2021 | 44,35 | 45,19 | 43,98 | 44,94 | 1,28% | 392.273,00 |
| 03.02.2021 | 44,26 | 44,58 | 43,62 | 44,37 | 1,74% | 436.991,00 |
| 02.02.2021 | 43,43 | 43,67 | 43,00 | 43,61 | 1,49% | 339.622,00 |
| 01.02.2021 | 42,55 | 43,20 | 42,40 | 42,97 | 1,61% | 280.921,00 |
| 29.01.2021 | 42,17 | 42,60 | 41,80 | 42,29 | -1,72% | 457.544,00 |
| 28.01.2021 | 42,52 | 43,34 | 41,85 | 43,03 | -0,16% | 368.081,00 |
| 27.01.2021 | 43,81 | 43,81 | 42,46 | 43,10 | -1,67% | 528.343,00 |
| 26.01.2021 | 42,85 | 44,03 | 42,78 | 43,83 | 2,00% | 331.428,00 |
| 25.01.2021 | 44,00 | 44,14 | 42,55 | 42,97 | -2,03% | 409.445,00 |
| 22.01.2021 | 44,54 | 44,54 | 43,47 | 43,86 | -1,81% | 386.756,00 |
| 21.01.2021 | 44,84 | 45,17 | 44,59 | 44,67 | -0,20% | 242.514,00 |
| 20.01.2021 | 45,00 | 45,30 | 44,68 | 44,76 | -0,29% | 307.482,00 |
| 19.01.2021 | 45,72 | 45,93 | 44,61 | 44,89 | -1,17% | 373.281,00 |
| 18.01.2021 | 45,40 | 45,49 | 45,01 | 45,42 | -0,48% | 185.307,00 |
| 15.01.2021 | 45,24 | 45,93 | 45,23 | 45,64 | 0,26% | 389.222,00 |
| 14.01.2021 | 46,40 | 46,49 | 45,25 | 45,52 | -1,66% | 461.785,00 |
| 13.01.2021 | 46,10 | 46,38 | 45,96 | 46,29 | 0,33% | 255.833,00 |
| 12.01.2021 | 46,00 | 46,46 | 45,68 | 46,14 | 0,61% | 274.114,00 |
| 11.01.2021 | 45,85 | 46,41 | 45,53 | 45,86 | -0,07% | 364.380,00 |
| 08.01.2021 | 46,33 | 46,40 | 45,74 | 45,89 | -0,35% | 303.626,00 |
| 07.01.2021 | 45,94 | 46,60 | 45,44 | 46,05 | 0,96% | 361.507,00 |
| 06.01.2021 | 44,99 | 45,89 | 44,70 | 45,61 | 2,49% | 516.429,00 |
| 05.01.2021 | 44,22 | 44,94 | 43,93 | 44,50 | 0,36% | 424.293,00 |
| 04.01.2021 | 44,25 | 44,96 | 43,86 | 44,34 | 1,74% | 402.524,00 |
| 31.12.2020 | 43,90 | 43,91 | 43,58 | 43,58 | -0,84% | 81.997,00 |
| 30.12.2020 | 44,40 | 44,40 | 43,95 | 43,95 | -0,23% | 133.702,00 |
| 29.12.2020 | 44,50 | 44,62 | 44,01 | 44,05 | -0,54% | 223.518,00 |
| 28.12.2020 | 44,00 | 44,46 | 44,00 | 44,29 | 1,03% | 187.642,00 |
| 24.12.2020 | 43,95 | 44,00 | 43,78 | 43,84 | 0,27% | 63.488,00 |
| 23.12.2020 | 42,79 | 43,92 | 42,79 | 43,72 | 2,29% | 220.230,00 |
| 22.12.2020 | 42,41 | 43,01 | 42,28 | 42,74 | 1,67% | 279.521,00 |
| 21.12.2020 | 42,66 | 42,66 | 40,88 | 42,04 | -3,58% | 633.710,00 |
| 18.12.2020 | 43,62 | 43,92 | 43,15 | 43,60 | -0,23% | 581.661,00 |
| 17.12.2020 | 43,64 | 44,00 | 43,55 | 43,70 | 0,78% | 467.755,00 |
| 16.12.2020 | 42,77 | 43,82 | 42,40 | 43,36 | 2,02% | 586.229,00 |
| 15.12.2020 | 42,26 | 42,75 | 42,00 | 42,50 | 0,83% | 465.964,00 |
| 14.12.2020 | 41,55 | 42,64 | 41,45 | 42,15 | 2,68% | 642.048,00 |
| 11.12.2020 | 41,50 | 41,70 | 40,81 | 41,05 | -1,75% | 368.227,00 |
| 10.12.2020 | 41,69 | 42,04 | 41,03 | 41,78 | 0,14% | 515.582,00 |
| 09.12.2020 | 41,55 | 42,24 | 41,49 | 41,72 | 0,99% | 432.148,00 |
| 08.12.2020 | 41,66 | 41,83 | 41,08 | 41,31 | -1,41% | 500.373,00 |
| 07.12.2020 | 42,05 | 42,13 | 41,50 | 41,90 | -0,43% | 393.576,00 |
| 04.12.2020 | 41,90 | 42,35 | 41,59 | 42,08 | 0,33% | 467.784,00 |
| 03.12.2020 | 42,48 | 42,50 | 41,72 | 41,94 | -1,53% | 381.345,00 |
| 02.12.2020 | 42,00 | 42,59 | 41,44 | 42,59 | 0,88% | 548.627,00 |
| 01.12.2020 | 41,22 | 42,22 | 41,04 | 42,22 | 2,43% | 392.486,00 |
| 30.11.2020 | 41,70 | 41,82 | 41,13 | 41,22 | -1,51% | 707.714,00 |
| 27.11.2020 | 41,61 | 41,96 | 40,29 | 41,85 | -0,26% | 405.010,00 |
| 26.11.2020 | 42,88 | 42,88 | 41,84 | 41,96 | -2,03% | 359.102,00 |
| 25.11.2020 | 43,01 | 43,25 | 42,19 | 42,83 | -0,40% | 570.905,00 |
| 24.11.2020 | 41,83 | 43,14 | 41,64 | 43,00 | 3,66% | 642.204,00 |