Börse:
52,980€
-1,05%
Echtzeit-Aktienkurs AGEAS SA/NV
Bid:
52,960€
Ask:
53,000€
Aktienkurse zur AGEAS SA/NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2019 | 53,39 | 53,47 | 52,79 | 52,98 | -1,05% | - |
| 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 |
| 27.09.2019 | 51,00 | 51,14 | 50,66 | 51,02 | 0,20% | 551.902,00 |
| 26.09.2019 | 50,46 | 51,04 | 50,46 | 50,92 | 0,51% | 345.755,00 |
| 25.09.2019 | 50,86 | 50,96 | 50,22 | 50,66 | -0,63% | 611.219,00 |
| 24.09.2019 | 51,00 | 51,06 | 50,64 | 50,98 | -0,04% | 504.078,00 |
| 23.09.2019 | 50,88 | 51,00 | 50,60 | 51,00 | 0,08% | 380.088,00 |
| 20.09.2019 | 50,70 | 50,96 | 50,54 | 50,96 | 0,31% | 893.838,00 |
| 19.09.2019 | 50,50 | 50,80 | 50,42 | 50,80 | 0,75% | 550.819,00 |
| 18.09.2019 | 50,70 | 51,08 | 50,42 | 50,42 | -0,67% | 519.532,00 |
| 17.09.2019 | 49,88 | 50,76 | 49,74 | 50,76 | 1,40% | 786.468,00 |
| 16.09.2019 | 50,16 | 50,18 | 49,60 | 50,06 | -0,67% | 500.744,00 |
| 13.09.2019 | 50,44 | 50,62 | 50,34 | 50,40 | 0,08% | 269.466,00 |
| 12.09.2019 | 50,50 | 50,64 | 49,96 | 50,36 | -0,16% | 395.792,00 |
| 11.09.2019 | 50,72 | 51,06 | 50,44 | 50,44 | -0,20% | 426.963,00 |
| 10.09.2019 | 49,96 | 50,84 | 49,89 | 50,54 | 1,00% | 573.061,00 |
| 09.09.2019 | 49,78 | 50,06 | 49,75 | 50,04 | 0,38% | 403.121,00 |
| 06.09.2019 | 50,00 | 50,32 | 49,81 | 49,85 | -0,42% | 595.494,00 |
| 05.09.2019 | 49,19 | 50,20 | 49,17 | 50,06 | 1,85% | 942.015,00 |
| 04.09.2019 | 48,86 | 49,22 | 48,86 | 49,15 | 1,03% | 561.900,00 |
| 03.09.2019 | 48,58 | 48,84 | 48,38 | 48,65 | -0,21% | 520.260,00 |
| 02.09.2019 | 48,56 | 48,83 | 48,55 | 48,75 | 0,10% | 366.668,00 |
| 30.08.2019 | 48,22 | 48,71 | 48,04 | 48,70 | 1,08% | 568.798,00 |
| 29.08.2019 | 47,99 | 48,37 | 47,68 | 48,18 | -0,06% | 652.481,00 |
| 28.08.2019 | 48,38 | 48,73 | 47,66 | 48,21 | -0,74% | 733.238,00 |
| 27.08.2019 | 48,04 | 48,57 | 47,85 | 48,57 | 0,98% | 1.039.923,00 |
| 26.08.2019 | 47,70 | 48,27 | 47,67 | 48,10 | 0,27% | 282.647,00 |
| 23.08.2019 | 48,38 | 48,68 | 47,97 | 47,97 | -0,74% | 584.886,00 |
| 22.08.2019 | 48,39 | 48,67 | 48,03 | 48,33 | -0,45% | 575.903,00 |
| 21.08.2019 | 48,02 | 48,58 | 47,99 | 48,55 | 1,04% | 499.361,00 |
| 20.08.2019 | 48,00 | 48,36 | 47,84 | 48,05 | -0,10% | 531.901,00 |
| 19.08.2019 | 48,08 | 48,46 | 47,94 | 48,10 | 0,73% | 555.962,00 |
| 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 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen