Börse:
16,250€
-0,91%
Echtzeit-Aktienkurs Aegion Corp
Bid:
16,000€
Ask:
16,500€
Aktienkurse zur Aegion Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2021 | 16,40 | 16,45 | 16,20 | 16,30 | -0,61% | - |
| 26.01.2021 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 25.01.2021 | 16,70 | 16,70 | 16,70 | 16,70 | 2,45% | - |
| 22.01.2021 | 16,40 | 16,40 | 16,30 | 16,30 | -4,68% | - |
| 21.01.2021 | 16,90 | 17,10 | 16,90 | 17,10 | 0,00% | - |
| 20.01.2021 | 17,00 | 17,10 | 17,00 | 17,10 | -1,16% | - |
| 19.01.2021 | 17,10 | 17,30 | 17,10 | 17,30 | 0,58% | - |
| 18.01.2021 | 17,00 | 17,20 | 17,00 | 17,20 | -1,15% | 99,00 |
| 15.01.2021 | 17,30 | 17,40 | 17,30 | 17,40 | 1,75% | - |
| 14.01.2021 | 17,10 | 17,10 | 17,10 | 17,10 | -3,93% | - |
| 13.01.2021 | 17,20 | 17,80 | 17,20 | 17,80 | 5,95% | 300,00 |
| 12.01.2021 | 16,70 | 16,80 | 16,70 | 16,80 | 2,44% | - |
| 11.01.2021 | 16,40 | 16,40 | 16,40 | 16,40 | -4,65% | - |
| 08.01.2021 | 17,10 | 17,20 | 17,10 | 17,20 | 8,86% | - |
| 07.01.2021 | 15,80 | 15,80 | 15,80 | 15,80 | 3,27% | - |
| 06.01.2021 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 05.01.2021 | 15,10 | 15,60 | 15,10 | 15,10 | -1,31% | 99,00 |
| 04.01.2021 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 30.12.2020 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | - |
| 29.12.2020 | 15,50 | 15,50 | 15,40 | 15,40 | -1,28% | - |
| 28.12.2020 | 15,60 | 15,60 | 15,60 | 15,60 | 3,31% | - |
| 23.12.2020 | 15,00 | 15,10 | 15,00 | 15,10 | 2,03% | - |
| 22.12.2020 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 21.12.2020 | 15,00 | 15,00 | 14,60 | 14,60 | -7,01% | - |
| 18.12.2020 | 15,30 | 15,70 | 15,30 | 15,70 | 1,95% | 60,00 |
| 17.12.2020 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | - |
| 16.12.2020 | 15,70 | 15,70 | 15,70 | 15,70 | 7,53% | - |
| 15.12.2020 | 15,00 | 15,00 | 14,60 | 14,60 | 0,00% | - |
| 14.12.2020 | 15,10 | 15,10 | 14,60 | 14,60 | -4,58% | - |
| 11.12.2020 | 15,50 | 15,50 | 15,30 | 15,30 | 0,00% | - |
| 10.12.2020 | 15,70 | 16,20 | 15,30 | 15,30 | -3,16% | 60,00 |
| 09.12.2020 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | - |
| 08.12.2020 | 15,50 | 15,50 | 15,50 | 15,50 | -3,13% | - |
| 07.12.2020 | 14,80 | 16,00 | 14,80 | 16,00 | 11,89% | 46,00 |
| 04.12.2020 | 14,10 | 14,30 | 14,10 | 14,30 | 0,70% | - |
| 03.12.2020 | 14,10 | 14,20 | 14,10 | 14,20 | 0,71% | - |
| 02.12.2020 | 14,10 | 14,10 | 14,10 | 14,10 | 2,92% | - |
| 01.12.2020 | 14,20 | 14,20 | 13,70 | 13,70 | -5,52% | - |
| 30.11.2020 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
| 27.11.2020 | 14,90 | 14,90 | 14,80 | 14,80 | -0,67% | - |
| 26.11.2020 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 25.11.2020 | 15,20 | 15,20 | 15,10 | 15,10 | 2,72% | - |
| 24.11.2020 | 14,70 | 14,70 | 14,70 | 14,70 | 4,26% | - |
| 23.11.2020 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 20.11.2020 | 14,40 | 14,40 | 14,00 | 14,00 | 0,00% | - |
| 19.11.2020 | 14,40 | 14,40 | 14,00 | 14,00 | 1,45% | - |
| 18.11.2020 | 14,20 | 14,20 | 13,80 | 13,80 | 1,47% | - |
| 17.11.2020 | 14,20 | 14,20 | 13,60 | 13,60 | -2,86% | - |
| 16.11.2020 | 13,70 | 14,00 | 13,70 | 14,00 | 6,06% | - |
| 13.11.2020 | 13,20 | 13,20 | 13,20 | 13,20 | -4,35% | - |
| 12.11.2020 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | 50,00 |
| 11.11.2020 | 14,20 | 14,20 | 13,60 | 13,60 | -4,23% | 23,00 |
| 10.11.2020 | 12,80 | 14,20 | 12,80 | 14,20 | 20,34% | 105,00 |
| 09.11.2020 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 06.11.2020 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 05.11.2020 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 04.11.2020 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 03.11.2020 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 02.11.2020 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 30.10.2020 | 11,50 | 12,00 | 11,50 | 12,00 | -1,64% | - |
| 29.10.2020 | 12,30 | 12,30 | 12,00 | 12,20 | -0,81% | 380,00 |
| 28.10.2020 | 12,40 | 12,40 | 12,30 | 12,30 | -2,38% | - |
| 27.10.2020 | 12,90 | 12,90 | 12,60 | 12,60 | -2,33% | - |
| 26.10.2020 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 23.10.2020 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 22.10.2020 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | - |
| 21.10.2020 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 20.10.2020 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
| 19.10.2020 | 13,60 | 13,60 | 13,60 | 13,60 | 4,62% | - |
| 16.10.2020 | 13,40 | 13,40 | 13,00 | 13,00 | 1,56% | - |
| 15.10.2020 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 14.10.2020 | 13,00 | 13,00 | 12,80 | 12,80 | 0,79% | - |
| 13.10.2020 | 12,90 | 12,90 | 12,70 | 12,70 | 3,25% | - |
| 12.10.2020 | 12,90 | 12,90 | 12,30 | 12,30 | -0,81% | - |
| 09.10.2020 | 12,70 | 12,70 | 12,40 | 12,40 | 1,64% | - |
| 08.10.2020 | 12,60 | 12,60 | 12,20 | 12,20 | -0,81% | - |
| 07.10.2020 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 06.10.2020 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 05.10.2020 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | - |
| 02.10.2020 | 11,80 | 12,00 | 11,80 | 12,00 | 1,69% | - |
| 01.10.2020 | 11,90 | 11,90 | 11,80 | 11,80 | -4,07% | - |
| 30.09.2020 | 12,00 | 12,30 | 12,00 | 12,30 | 4,24% | - |
| 29.09.2020 | 12,00 | 12,00 | 11,80 | 11,80 | -0,84% | - |
| 28.09.2020 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 25.09.2020 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 24.09.2020 | 11,50 | 11,70 | 11,50 | 11,70 | 0,00% | - |
| 23.09.2020 | 11,90 | 11,90 | 11,70 | 11,70 | -1,68% | - |
| 22.09.2020 | 11,80 | 11,90 | 11,80 | 11,90 | -4,80% | - |
| 21.09.2020 | 12,60 | 12,60 | 12,50 | 12,50 | -1,57% | - |
| 18.09.2020 | 12,50 | 12,70 | 12,50 | 12,70 | 4,10% | - |
| 17.09.2020 | 12,10 | 12,20 | 12,10 | 12,20 | 2,52% | - |
| 16.09.2020 | 12,00 | 12,00 | 11,90 | 11,90 | -1,65% | - |
| 15.09.2020 | 12,00 | 12,10 | 12,00 | 12,10 | -0,82% | - |
| 14.09.2020 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 11.09.2020 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 10.09.2020 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 09.09.2020 | 12,90 | 13,50 | 12,55 | 12,80 | -1,92% | - |
| 08.09.2020 | 13,70 | 13,70 | 12,80 | 13,05 | -3,69% | - |
| 07.09.2020 | 13,45 | 13,55 | 13,30 | 13,55 | 3,44% | - |
| 04.09.2020 | 13,10 | 13,10 | 13,10 | 13,10 | -2,96% | - |