13,500€
1,50%
Echtzeit-Aktienkurs AGRANA Beteiligungs-AG
Bid:
Ask:
Aktienkurse zur AGRANA Beteiligungs-AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 13,50 | 13,50 | 13,30 | 13,30 | 0,00% | - |
30.04.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
29.04.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
26.04.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
25.04.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,37% | - |
24.04.2024 | 13,35 | 13,35 | 13,35 | 13,35 | 0,38% | - |
23.04.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
22.04.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 2,68% | - |
19.04.2024 | 13,05 | 13,05 | 13,05 | 13,05 | -1,14% | - |
18.04.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
17.04.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
16.04.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -3,30% | - |
15.04.2024 | 13,45 | 13,65 | 13,45 | 13,65 | -0,36% | 100,00 |
12.04.2024 | 13,40 | 13,70 | 13,40 | 13,70 | 2,24% | 250,00 |
11.04.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
10.04.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,37% | - |
09.04.2024 | 13,45 | 13,45 | 13,45 | 13,45 | -0,74% | - |
08.04.2024 | 13,55 | 13,55 | 13,55 | 13,55 | 2,26% | 20,00 |
05.04.2024 | 13,25 | 13,25 | 13,25 | 13,25 | -2,57% | - |
04.04.2024 | 13,50 | 13,60 | 13,50 | 13,60 | 2,26% | 600,00 |
03.04.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -3,97% | - |
02.04.2024 | 13,75 | 13,85 | 13,75 | 13,85 | 2,21% | 1.372,00 |
28.03.2024 | 13,20 | 13,55 | 13,20 | 13,55 | 2,26% | 200,00 |
27.03.2024 | 13,25 | 13,25 | 13,25 | 13,25 | 0,00% | - |
26.03.2024 | 13,25 | 13,25 | 13,25 | 13,25 | -0,38% | - |
25.03.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -3,62% | - |
22.03.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 2,99% | 100,00 |
21.03.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
20.03.2024 | 13,25 | 13,60 | 13,25 | 13,60 | 1,49% | 16,00 |
19.03.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,83% | - |
18.03.2024 | 13,15 | 13,65 | 13,15 | 13,65 | 4,20% | 250,00 |
15.03.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,38% | - |
14.03.2024 | 13,05 | 13,05 | 13,05 | 13,05 | 0,00% | - |
13.03.2024 | 13,05 | 13,05 | 13,05 | 13,05 | -1,88% | - |
12.03.2024 | 13,10 | 13,30 | 13,10 | 13,30 | 0,00% | 200,00 |
11.03.2024 | 13,00 | 13,30 | 13,00 | 13,30 | 0,76% | 240,00 |
08.03.2024 | 12,95 | 13,20 | 12,95 | 13,20 | 1,93% | 200,00 |
07.03.2024 | 12,95 | 12,95 | 12,95 | 12,95 | 0,00% | - |
06.03.2024 | 12,95 | 12,95 | 12,95 | 12,95 | -2,26% | - |
05.03.2024 | 13,25 | 13,25 | 13,25 | 13,25 | 1,92% | - |
04.03.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,14% | - |
01.03.2024 | 13,15 | 13,15 | 13,15 | 13,15 | 1,54% | - |
29.02.2024 | 12,95 | 12,95 | 12,95 | 12,95 | -0,77% | - |
28.02.2024 | 13,05 | 13,05 | 13,05 | 13,05 | -2,25% | - |
27.02.2024 | 13,35 | 13,35 | 13,35 | 13,35 | -0,37% | 40,00 |
26.02.2024 | 13,35 | 13,40 | 13,35 | 13,40 | 0,37% | 120,00 |
23.02.2024 | 13,35 | 13,35 | 13,35 | 13,35 | -0,74% | - |
22.02.2024 | 13,40 | 13,45 | 13,40 | 13,45 | 1,89% | 200,00 |
21.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
20.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
19.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
16.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
15.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
14.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
13.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
12.02.2024 | 13,20 | 13,60 | 13,20 | 13,60 | 1,87% | 100,00 |
09.02.2024 | 13,35 | 13,35 | 13,35 | 13,35 | -1,11% | - |
08.02.2024 | 13,30 | 13,50 | 13,30 | 13,50 | 0,75% | 70,00 |
07.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -3,25% | - |
06.02.2024 | 13,75 | 13,85 | 13,75 | 13,85 | 1,09% | 490,00 |
05.02.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,36% | - |
02.02.2024 | 13,75 | 13,75 | 13,75 | 13,75 | -1,79% | - |
01.02.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | 200,00 |
31.01.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 1,08% | - |
30.01.2024 | 13,85 | 13,85 | 13,85 | 13,85 | 0,36% | - |
29.01.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,36% | - |
26.01.2024 | 13,75 | 13,75 | 13,75 | 13,75 | 0,36% | - |
25.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
24.01.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
23.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -1,08% | - |
22.01.2024 | 13,85 | 13,85 | 13,85 | 13,85 | -1,07% | - |
19.01.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
18.01.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,36% | - |
17.01.2024 | 13,95 | 13,95 | 13,95 | 13,95 | -1,06% | - |
16.01.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -0,35% | - |
15.01.2024 | 14,15 | 14,15 | 14,15 | 14,15 | -2,08% | - |
12.01.2024 | 14,15 | 14,45 | 14,15 | 14,45 | 0,70% | 100,00 |
11.01.2024 | 14,35 | 14,35 | 14,35 | 14,35 | 2,50% | - |
10.01.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -0,36% | - |
09.01.2024 | 14,05 | 14,05 | 14,05 | 14,05 | -2,09% | - |
08.01.2024 | 14,00 | 14,35 | 14,00 | 14,35 | 1,41% | 250,00 |
05.01.2024 | 14,15 | 14,15 | 14,15 | 14,15 | -2,08% | - |
04.01.2024 | 14,00 | 14,45 | 14,00 | 14,45 | 0,70% | 250,00 |
03.01.2024 | 14,15 | 14,40 | 14,15 | 14,35 | 3,24% | 500,00 |
02.01.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
29.12.2023 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
28.12.2023 | 13,70 | 13,90 | 13,70 | 13,90 | -2,46% | 250,00 |
27.12.2023 | 14,25 | 14,25 | 14,25 | 14,25 | 1,79% | 50,00 |
22.12.2023 | 13,70 | 14,00 | 13,70 | 14,00 | 0,00% | 250,00 |
21.12.2023 | 14,00 | 14,00 | 14,00 | 14,00 | 1,82% | 175,00 |
20.12.2023 | 13,75 | 13,75 | 13,75 | 13,75 | 0,73% | - |
19.12.2023 | 13,65 | 13,65 | 13,65 | 13,65 | -0,36% | - |
18.12.2023 | 13,70 | 13,70 | 13,70 | 13,70 | -0,36% | - |
15.12.2023 | 13,75 | 14,05 | 13,75 | 13,75 | -0,36% | 785,00 |
14.12.2023 | 13,85 | 14,10 | 13,80 | 13,80 | 0,00% | 1.557,00 |
13.12.2023 | 13,50 | 13,80 | 13,50 | 13,80 | 1,47% | 250,00 |
12.12.2023 | 13,60 | 13,60 | 13,60 | 13,60 | -0,37% | - |
11.12.2023 | 13,65 | 13,65 | 13,65 | 13,65 | 0,37% | - |
08.12.2023 | 13,60 | 13,60 | 13,60 | 13,60 | -2,16% | - |
07.12.2023 | 13,40 | 13,90 | 13,40 | 13,90 | 1,83% | 250,00 |