Börse:
14,400€
-0,69%
Echtzeit-Aktienkurs Aegion Corp
Bid:
14,300€
Ask:
14,500€
Aktienkurse zur Aegion Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2020 | 14,55 | 14,75 | 13,70 | 14,35 | -1,03% | - |
| 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% | - |
| 03.09.2020 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 02.09.2020 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 01.09.2020 | 13,30 | 13,70 | 13,30 | 13,70 | 0,74% | 200,00 |
| 31.08.2020 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 28.08.2020 | 13,40 | 13,40 | 13,40 | 13,40 | -2,55% | 150,00 |
| 27.08.2020 | 13,65 | 13,95 | 13,10 | 13,75 | 1,10% | - |
| 26.08.2020 | 13,70 | 13,85 | 13,10 | 13,60 | -1,09% | - |
| 25.08.2020 | 13,70 | 14,05 | 13,15 | 13,75 | 0,00% | - |
| 24.08.2020 | 13,75 | 14,00 | 12,90 | 13,75 | 0,36% | - |
| 21.08.2020 | 13,60 | 13,80 | 13,60 | 13,70 | -1,44% | 29,00 |
| 20.08.2020 | 13,80 | 13,90 | 13,80 | 13,90 | 0,72% | - |
| 19.08.2020 | 14,00 | 14,00 | 13,80 | 13,80 | 0,00% | - |
| 18.08.2020 | 14,20 | 14,20 | 13,80 | 13,80 | -2,82% | - |
| 17.08.2020 | 14,20 | 14,20 | 14,20 | 14,20 | 2,16% | - |
| 14.08.2020 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 13.08.2020 | 14,30 | 14,30 | 13,90 | 13,90 | -2,80% | - |
| 12.08.2020 | 14,80 | 14,80 | 14,30 | 14,30 | -1,38% | - |
| 11.08.2020 | 14,70 | 14,70 | 14,50 | 14,50 | -0,68% | - |
| 10.08.2020 | 14,50 | 14,60 | 14,50 | 14,60 | 3,55% | - |
| 07.08.2020 | 13,90 | 14,10 | 13,90 | 14,10 | 2,92% | - |
| 06.08.2020 | 14,00 | 14,00 | 13,70 | 13,70 | -1,44% | - |
| 05.08.2020 | 14,00 | 14,00 | 13,90 | 13,90 | -0,71% | - |
| 04.08.2020 | 13,90 | 14,00 | 13,90 | 14,00 | 11,11% | - |
| 03.08.2020 | 12,90 | 12,90 | 12,60 | 12,60 | -2,33% | - |
| 31.07.2020 | 13,00 | 13,00 | 12,90 | 12,90 | -9,79% | - |
| 30.07.2020 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 29.07.2020 | 13,90 | 14,20 | 13,90 | 14,20 | 6,77% | - |
| 28.07.2020 | 13,40 | 13,40 | 13,30 | 13,30 | -1,48% | - |
| 27.07.2020 | 13,50 | 13,50 | 13,50 | 13,50 | 5,47% | - |
| 24.07.2020 | 13,80 | 13,80 | 12,80 | 12,80 | -7,25% | - |
| 23.07.2020 | 13,70 | 13,80 | 13,70 | 13,80 | 1,47% | - |
| 22.07.2020 | 13,90 | 13,90 | 13,60 | 13,60 | 3,03% | - |
| 21.07.2020 | 13,50 | 13,50 | 13,20 | 13,20 | -2,94% | - |
| 20.07.2020 | 13,70 | 13,70 | 13,60 | 13,60 | 3,03% | - |
| 17.07.2020 | 13,90 | 13,90 | 13,20 | 13,20 | -0,75% | - |
| 16.07.2020 | 13,90 | 13,90 | 13,30 | 13,30 | -2,92% | - |
| 15.07.2020 | 13,50 | 13,70 | 13,50 | 13,70 | 5,38% | - |