Börse:
3,510€
-0,57%
Echtzeit-Aktienkurs Agfa-Gevaert N.V.
Bid:
3,510€
Ask:
3,510€
Aktienkurse zur Agfa-Gevaert N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2020 | 3,53 | 3,63 | 3,51 | 3,53 | -0,06% | - |
| 19.10.2020 | 3,51 | 3,53 | 3,51 | 3,53 | 1,44% | - |
| 16.10.2020 | 3,48 | 3,48 | 3,48 | 3,48 | -0,85% | - |
| 15.10.2020 | 3,51 | 3,51 | 3,51 | 3,51 | -0,85% | - |
| 14.10.2020 | 3,54 | 3,54 | 3,54 | 3,54 | -0,84% | - |
| 13.10.2020 | 3,54 | 3,57 | 3,54 | 3,57 | 1,42% | - |
| 12.10.2020 | 3,52 | 3,52 | 3,52 | 3,52 | -0,28% | - |
| 09.10.2020 | 3,53 | 3,53 | 3,53 | 3,53 | -1,12% | - |
| 08.10.2020 | 3,57 | 3,57 | 3,57 | 3,57 | 0,85% | - |
| 07.10.2020 | 3,54 | 3,54 | 3,54 | 3,54 | 0,85% | - |
| 06.10.2020 | 3,51 | 3,51 | 3,51 | 3,51 | -0,28% | - |
| 05.10.2020 | 3,46 | 3,52 | 3,46 | 3,52 | 1,59% | - |
| 02.10.2020 | 3,52 | 3,52 | 3,47 | 3,47 | -3,75% | - |
| 01.10.2020 | 3,53 | 3,60 | 3,53 | 3,60 | 2,86% | 690,00 |
| 30.09.2020 | 3,50 | 3,50 | 3,50 | 3,50 | 0,72% | - |
| 29.09.2020 | 3,47 | 3,48 | 3,45 | 3,48 | -0,29% | - |
| 28.09.2020 | 3,45 | 3,49 | 3,45 | 3,49 | 1,75% | 100,00 |
| 25.09.2020 | 3,43 | 3,43 | 3,43 | 3,43 | -2,97% | - |
| 24.09.2020 | 3,53 | 3,53 | 3,53 | 3,53 | 0,00% | - |
| 23.09.2020 | 3,53 | 3,53 | 3,53 | 3,53 | 0,00% | - |
| 22.09.2020 | 3,57 | 3,61 | 3,53 | 3,53 | -0,28% | - |
| 21.09.2020 | 3,58 | 3,60 | 3,52 | 3,54 | -1,67% | - |
| 18.09.2020 | 3,63 | 3,66 | 3,54 | 3,60 | -0,96% | - |
| 17.09.2020 | 3,65 | 3,65 | 3,64 | 3,64 | -0,27% | - |
| 16.09.2020 | 3,65 | 3,65 | 3,65 | 3,65 | -1,49% | - |
| 15.09.2020 | 3,73 | 3,75 | 3,65 | 3,70 | -0,54% | - |
| 14.09.2020 | 3,75 | 3,76 | 3,71 | 3,72 | -0,40% | - |
| 11.09.2020 | 3,70 | 3,74 | 3,70 | 3,74 | 0,27% | - |
| 10.09.2020 | 3,78 | 3,78 | 3,72 | 3,73 | -0,53% | 135,00 |
| 09.09.2020 | 3,75 | 3,75 | 3,75 | 3,75 | -0,79% | - |
| 08.09.2020 | 3,77 | 3,78 | 3,74 | 3,78 | 0,40% | - |
| 07.09.2020 | 3,67 | 3,77 | 3,67 | 3,76 | 2,45% | 2.600,00 |
| 04.09.2020 | 3,66 | 3,79 | 3,65 | 3,67 | 0,14% | - |
| 03.09.2020 | 3,60 | 3,68 | 3,60 | 3,67 | 1,81% | - |
| 02.09.2020 | 3,60 | 3,67 | 3,60 | 3,60 | 1,12% | - |
| 01.09.2020 | 3,55 | 3,61 | 3,54 | 3,56 | 0,85% | - |
| 31.08.2020 | 3,67 | 3,74 | 3,52 | 3,53 | -4,72% | 40,00 |
| 28.08.2020 | 3,60 | 3,72 | 3,58 | 3,71 | 2,49% | 30,00 |
| 27.08.2020 | 3,50 | 3,63 | 3,46 | 3,62 | 2,26% | - |
| 26.08.2020 | 3,85 | 3,85 | 3,48 | 3,54 | -7,22% | 75.000,00 |
| 25.08.2020 | 3,74 | 3,87 | 3,74 | 3,81 | 1,46% | 7.000,00 |
| 24.08.2020 | 3,67 | 3,80 | 3,67 | 3,76 | 2,74% | - |
| 21.08.2020 | 3,64 | 3,71 | 3,60 | 3,66 | 1,39% | - |
| 20.08.2020 | 3,61 | 3,65 | 3,59 | 3,61 | 0,56% | - |
| 19.08.2020 | 3,60 | 3,64 | 3,59 | 3,59 | -1,51% | - |
| 18.08.2020 | 3,64 | 3,65 | 3,59 | 3,64 | -0,95% | 1.836,00 |
| 17.08.2020 | 3,71 | 3,71 | 3,62 | 3,68 | 1,66% | - |
| 14.08.2020 | 3,60 | 3,62 | 3,60 | 3,62 | 1,12% | - |
| 13.08.2020 | 3,61 | 3,64 | 3,55 | 3,58 | -0,28% | - |
| 12.08.2020 | 3,60 | 3,63 | 3,54 | 3,59 | 5,29% | 1.000,00 |
| 11.08.2020 | 3,41 | 3,41 | 3,41 | 3,41 | -3,40% | - |
| 10.08.2020 | 3,53 | 3,53 | 3,53 | 3,53 | -0,70% | - |
| 07.08.2020 | 3,63 | 3,63 | 3,50 | 3,55 | -0,84% | 20,00 |
| 06.08.2020 | 3,57 | 3,64 | 3,51 | 3,58 | 1,85% | - |
| 05.08.2020 | 3,52 | 3,52 | 3,52 | 3,52 | 0,72% | - |
| 04.08.2020 | 3,50 | 3,57 | 3,48 | 3,49 | 2,20% | - |
| 03.08.2020 | 3,42 | 3,42 | 3,42 | 3,42 | 0,00% | - |
| 31.07.2020 | 3,42 | 3,42 | 3,42 | 3,42 | -3,12% | - |
| 30.07.2020 | 3,53 | 3,53 | 3,53 | 3,53 | -1,95% | - |
| 29.07.2020 | 3,51 | 3,60 | 3,51 | 3,60 | 2,28% | 2.500,00 |
| 28.07.2020 | 3,56 | 3,58 | 3,50 | 3,52 | -0,71% | - |
| 27.07.2020 | 3,54 | 3,54 | 3,54 | 3,54 | -1,39% | - |
| 24.07.2020 | 3,55 | 3,59 | 3,55 | 3,59 | 1,56% | - |
| 23.07.2020 | 3,57 | 3,61 | 3,53 | 3,54 | -0,98% | - |
| 22.07.2020 | 3,57 | 3,57 | 3,57 | 3,57 | -2,19% | - |
| 21.07.2020 | 3,68 | 3,72 | 3,58 | 3,65 | 0,00% | - |
| 20.07.2020 | 3,68 | 3,70 | 3,64 | 3,65 | 3,40% | - |
| 17.07.2020 | 3,53 | 3,53 | 3,53 | 3,53 | -3,29% | - |
| 16.07.2020 | 3,67 | 3,69 | 3,53 | 3,65 | -0,54% | - |
| 15.07.2020 | 3,67 | 3,67 | 3,67 | 3,67 | -3,55% | - |
| 14.07.2020 | 3,80 | 3,83 | 3,67 | 3,81 | -0,52% | 4.000,00 |
| 13.07.2020 | 3,61 | 3,83 | 3,61 | 3,83 | 4,22% | 4.000,00 |
| 10.07.2020 | 3,70 | 3,71 | 3,62 | 3,67 | 1,66% | - |
| 09.07.2020 | 3,61 | 3,61 | 3,61 | 3,61 | -0,55% | - |
| 08.07.2020 | 3,67 | 3,67 | 3,62 | 3,63 | -2,42% | - |
| 07.07.2020 | 3,75 | 3,75 | 3,64 | 3,72 | 2,48% | - |
| 06.07.2020 | 3,63 | 3,63 | 3,63 | 3,63 | -0,82% | - |
| 03.07.2020 | 3,66 | 3,66 | 3,66 | 3,66 | -0,95% | - |
| 02.07.2020 | 3,63 | 3,71 | 3,62 | 3,70 | 2,21% | - |
| 01.07.2020 | 3,68 | 3,68 | 3,62 | 3,62 | -1,36% | - |
| 30.06.2020 | 3,62 | 3,73 | 3,59 | 3,67 | 2,95% | - |
| 29.06.2020 | 3,56 | 3,56 | 3,56 | 3,56 | 0,00% | - |
| 26.06.2020 | 3,55 | 3,59 | 3,55 | 3,56 | 0,42% | 70,00 |
| 25.06.2020 | 3,61 | 3,61 | 3,53 | 3,55 | -1,12% | - |
| 24.06.2020 | 3,67 | 3,67 | 3,55 | 3,59 | -0,97% | - |
| 23.06.2020 | 3,63 | 3,64 | 3,62 | 3,62 | 0,56% | - |
| 22.06.2020 | 3,61 | 3,62 | 3,60 | 3,60 | -3,49% | - |
| 19.06.2020 | 3,74 | 3,75 | 3,61 | 3,73 | 1,22% | - |
| 18.06.2020 | 3,72 | 3,72 | 3,69 | 3,69 | -1,73% | - |
| 17.06.2020 | 3,75 | 3,75 | 3,75 | 3,75 | 1,90% | - |
| 16.06.2020 | 3,68 | 3,68 | 3,68 | 3,68 | -0,14% | - |
| 15.06.2020 | 3,69 | 3,69 | 3,69 | 3,69 | -0,81% | - |
| 12.06.2020 | 3,72 | 3,77 | 3,67 | 3,72 | 0,81% | - |
| 11.06.2020 | 3,85 | 3,85 | 3,61 | 3,69 | -3,66% | - |
| 10.06.2020 | 3,86 | 3,89 | 3,79 | 3,83 | 0,53% | - |
| 09.06.2020 | 3,87 | 3,87 | 3,79 | 3,81 | 0,40% | 1.500,00 |
| 08.06.2020 | 3,71 | 3,79 | 3,71 | 3,79 | 2,29% | 2.700,00 |
| 05.06.2020 | 3,71 | 3,71 | 3,71 | 3,71 | 0,95% | - |
| 04.06.2020 | 3,67 | 3,67 | 3,67 | 3,67 | 0,41% | - |
| 03.06.2020 | 3,66 | 3,66 | 3,66 | 3,66 | 2,24% | - |