Börse:
46,450€
1,51%
Echtzeit-Aktienkurs AGEAS SA/NV
Bid:
46,310€
Ask:
46,590€
Aktienkurse zur AGEAS SA/NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2022 | 45,74 | 46,62 | 45,49 | 46,62 | 1,88% | 377.355,00 |
| 26.05.2022 | 45,60 | 45,96 | 45,38 | 45,76 | 0,62% | 230.506,00 |
| 25.05.2022 | 45,99 | 46,18 | 44,87 | 45,48 | -0,13% | 275.000,00 |
| 24.05.2022 | 44,51 | 46,00 | 44,51 | 45,54 | 1,58% | 369.489,00 |
| 23.05.2022 | 44,60 | 45,04 | 44,35 | 44,83 | 2,49% | 279.604,00 |
| 20.05.2022 | 44,23 | 44,87 | 43,72 | 43,74 | -0,09% | 353.305,00 |
| 19.05.2022 | 44,81 | 44,92 | 43,67 | 43,78 | -2,95% | 356.237,00 |
| 18.05.2022 | 45,01 | 45,48 | 44,70 | 45,11 | 0,45% | 303.115,00 |
| 17.05.2022 | 44,61 | 45,13 | 44,56 | 44,91 | 0,94% | 246.094,00 |
| 16.05.2022 | 43,90 | 44,60 | 43,55 | 44,49 | 1,18% | 278.503,00 |
| 13.05.2022 | 44,23 | 44,67 | 43,62 | 43,97 | -0,27% | 332.992,00 |
| 12.05.2022 | 44,09 | 44,39 | 43,43 | 44,09 | 0,14% | 551.048,00 |
| 11.05.2022 | 43,70 | 44,49 | 42,81 | 44,03 | 0,59% | 451.736,00 |
| 10.05.2022 | 43,60 | 44,47 | 43,60 | 43,77 | 1,06% | 393.794,00 |
| 09.05.2022 | 43,90 | 44,14 | 43,30 | 43,31 | -1,57% | 394.169,00 |
| 06.05.2022 | 44,30 | 44,55 | 43,82 | 44,00 | -0,99% | 321.001,00 |
| 05.05.2022 | 46,44 | 46,59 | 44,44 | 44,44 | -3,37% | 442.414,00 |
| 04.05.2022 | 45,97 | 46,24 | 45,60 | 45,99 | 0,22% | 290.663,00 |
| 03.05.2022 | 45,17 | 46,33 | 45,17 | 45,89 | 2,16% | 379.868,00 |
| 02.05.2022 | 45,81 | 45,81 | 42,90 | 44,92 | -2,09% | 523.185,00 |
| 29.04.2022 | 46,04 | 46,50 | 45,77 | 45,88 | 0,09% | 269.825,00 |
| 28.04.2022 | 46,00 | 46,51 | 45,37 | 45,84 | 0,17% | 364.033,00 |
| 27.04.2022 | 46,52 | 46,70 | 45,71 | 45,76 | -1,57% | 454.739,00 |
| 26.04.2022 | 47,13 | 47,67 | 46,49 | 46,49 | -0,17% | 384.682,00 |
| 25.04.2022 | 47,47 | 47,47 | 46,38 | 46,57 | -4,06% | 429.570,00 |
| 22.04.2022 | 48,25 | 48,86 | 48,03 | 48,54 | -0,49% | 385.292,00 |
| 21.04.2022 | 47,82 | 49,17 | 47,67 | 48,78 | 1,65% | 517.349,00 |
| 20.04.2022 | 47,11 | 48,00 | 46,78 | 47,99 | 1,87% | 603.871,00 |
| 19.04.2022 | 46,76 | 47,46 | 46,46 | 47,11 | 0,96% | 355.984,00 |
| 14.04.2022 | 46,22 | 46,74 | 46,06 | 46,66 | 1,24% | 173.103,00 |
| 13.04.2022 | 45,76 | 46,38 | 45,75 | 46,09 | 0,46% | 232.675,00 |
| 12.04.2022 | 46,05 | 46,06 | 45,03 | 45,88 | -1,18% | 307.911,00 |
| 11.04.2022 | 45,71 | 46,75 | 45,71 | 46,43 | 1,04% | 261.005,00 |
| 08.04.2022 | 45,90 | 46,07 | 45,50 | 45,95 | 1,28% | 207.221,00 |
| 07.04.2022 | 45,60 | 46,05 | 45,25 | 45,37 | -0,42% | 278.178,00 |
| 06.04.2022 | 45,50 | 46,06 | 44,86 | 45,56 | -0,07% | 343.312,00 |
| 05.04.2022 | 45,50 | 46,30 | 45,22 | 45,59 | 0,15% | 248.651,00 |
| 04.04.2022 | 46,30 | 46,41 | 45,37 | 45,52 | -1,58% | 306.977,00 |
| 01.04.2022 | 46,00 | 46,35 | 45,90 | 46,25 | 0,89% | 213.491,00 |
| 31.03.2022 | 46,52 | 46,72 | 45,84 | 45,84 | -1,61% | 311.025,00 |
| 30.03.2022 | 46,82 | 47,04 | 46,34 | 46,59 | -1,29% | 315.504,00 |
| 29.03.2022 | 46,34 | 47,30 | 46,29 | 47,20 | 3,30% | 390.606,00 |
| 28.03.2022 | 46,01 | 46,92 | 45,66 | 45,69 | -0,41% | 488.649,00 |
| 25.03.2022 | 46,09 | 46,14 | 45,48 | 45,88 | -0,28% | 187.976,00 |
| 24.03.2022 | 45,82 | 46,24 | 45,63 | 46,01 | 0,46% | 380.124,00 |
| 23.03.2022 | 46,80 | 46,99 | 45,66 | 45,80 | -1,95% | 306.730,00 |
| 22.03.2022 | 46,20 | 46,71 | 46,04 | 46,71 | 0,91% | 397.426,00 |
| 21.03.2022 | 45,58 | 46,88 | 45,20 | 46,29 | 1,47% | 928.460,00 |
| 18.03.2022 | 45,19 | 45,77 | 44,71 | 45,62 | 0,91% | 2.155.320,00 |
| 17.03.2022 | 45,55 | 45,90 | 44,73 | 45,21 | -0,57% | 525.141,00 |
| 16.03.2022 | 44,40 | 45,49 | 43,98 | 45,47 | 4,96% | 630.094,00 |
| 15.03.2022 | 43,11 | 43,68 | 42,39 | 43,32 | -0,69% | 352.943,00 |
| 14.03.2022 | 43,08 | 44,36 | 43,08 | 43,62 | 3,41% | 461.812,00 |
| 11.03.2022 | 41,71 | 43,03 | 41,67 | 42,18 | 1,93% | 544.753,00 |
| 10.03.2022 | 42,00 | 42,26 | 41,04 | 41,38 | -0,58% | 366.331,00 |
| 09.03.2022 | 40,00 | 41,71 | 39,64 | 41,62 | 7,41% | 700.234,00 |
| 08.03.2022 | 39,36 | 40,80 | 38,75 | 38,75 | -1,77% | 828.303,00 |
| 07.03.2022 | 40,00 | 40,69 | 38,87 | 39,45 | -3,62% | 1.248.486,00 |
| 04.03.2022 | 41,00 | 41,76 | 40,06 | 40,93 | -0,61% | 827.029,00 |
| 03.03.2022 | 42,64 | 42,67 | 41,18 | 41,18 | -3,40% | 523.992,00 |
| 02.03.2022 | 41,50 | 43,00 | 40,90 | 42,63 | 3,05% | 560.003,00 |
| 01.03.2022 | 42,78 | 43,15 | 41,37 | 41,37 | -3,75% | 578.995,00 |
| 28.02.2022 | 43,00 | 43,35 | 42,16 | 42,98 | -2,43% | 708.643,00 |
| 25.02.2022 | 42,20 | 44,11 | 41,60 | 44,05 | 6,20% | 699.756,00 |
| 24.02.2022 | 41,55 | 42,64 | 40,85 | 41,48 | -4,82% | 1.075.497,00 |
| 23.02.2022 | 42,90 | 45,58 | 42,00 | 43,58 | 4,06% | 930.016,00 |
| 22.02.2022 | 41,44 | 42,43 | 40,65 | 41,88 | -0,59% | 440.936,00 |
| 21.02.2022 | 42,91 | 43,37 | 42,02 | 42,13 | -1,45% | 364.501,00 |
| 18.02.2022 | 43,20 | 43,50 | 42,38 | 42,75 | -1,61% | 755.552,00 |
| 17.02.2022 | 44,20 | 44,35 | 43,43 | 43,45 | -2,03% | 435.664,00 |
| 16.02.2022 | 45,10 | 45,52 | 44,35 | 44,35 | -0,85% | 374.563,00 |
| 15.02.2022 | 43,81 | 44,91 | 43,81 | 44,73 | 1,11% | 346.790,00 |
| 14.02.2022 | 44,10 | 44,53 | 43,28 | 44,24 | -1,25% | 519.453,00 |
| 11.02.2022 | 44,49 | 44,98 | 44,30 | 44,80 | 0,00% | 241.134,00 |
| 10.02.2022 | 45,74 | 45,90 | 44,73 | 44,80 | -1,60% | 346.752,00 |
| 09.02.2022 | 45,80 | 46,13 | 45,50 | 45,53 | -0,09% | 329.414,00 |
| 08.02.2022 | 44,21 | 45,80 | 44,01 | 45,57 | 3,29% | 496.649,00 |
| 07.02.2022 | 43,20 | 44,12 | 43,15 | 44,12 | 3,47% | 506.600,00 |
| 04.02.2022 | 43,49 | 43,79 | 42,38 | 42,64 | -1,80% | 377.730,00 |
| 03.02.2022 | 43,12 | 43,91 | 42,99 | 43,42 | 1,12% | 317.252,00 |
| 02.02.2022 | 42,63 | 43,19 | 42,59 | 42,94 | 0,94% | 251.641,00 |
| 01.02.2022 | 42,92 | 43,10 | 42,41 | 42,54 | -0,12% | 304.595,00 |
| 31.01.2022 | 43,00 | 43,17 | 42,40 | 42,59 | 0,00% | 424.251,00 |
| 28.01.2022 | 43,29 | 43,45 | 42,34 | 42,59 | -1,71% | 417.527,00 |
| 27.01.2022 | 42,86 | 43,61 | 42,55 | 43,33 | 0,07% | 379.963,00 |
| 26.01.2022 | 42,69 | 43,67 | 42,54 | 43,30 | 2,34% | 363.566,00 |
| 25.01.2022 | 42,00 | 42,76 | 41,77 | 42,31 | 1,76% | 456.598,00 |
| 24.01.2022 | 42,73 | 42,85 | 41,25 | 41,58 | -3,55% | 919.844,00 |
| 21.01.2022 | 44,17 | 44,17 | 42,64 | 43,11 | -3,64% | 680.350,00 |
| 20.01.2022 | 43,87 | 44,74 | 43,56 | 44,74 | 2,24% | 468.126,00 |
| 19.01.2022 | 44,35 | 44,42 | 43,25 | 43,76 | -0,93% | 804.681,00 |
| 18.01.2022 | 45,40 | 45,50 | 44,04 | 44,17 | -2,64% | 881.373,00 |
| 17.01.2022 | 47,00 | 47,00 | 43,24 | 45,37 | -7,41% | 1.889.423,00 |
| 14.01.2022 | 48,68 | 49,29 | 48,58 | 49,00 | 0,00% | 410.312,00 |
| 13.01.2022 | 48,32 | 49,45 | 48,32 | 49,00 | 1,41% | 566.196,00 |
| 12.01.2022 | 49,35 | 49,71 | 47,87 | 48,32 | -2,29% | 517.950,00 |
| 11.01.2022 | 49,48 | 50,18 | 49,17 | 49,45 | 0,55% | 430.417,00 |
| 10.01.2022 | 49,93 | 50,36 | 49,17 | 49,18 | -1,76% | 538.815,00 |
| 07.01.2022 | 48,33 | 50,32 | 47,95 | 50,06 | 3,82% | 655.939,00 |
| 06.01.2022 | 47,55 | 48,53 | 47,40 | 48,22 | 0,42% | 414.643,00 |