13,475€
1,32%
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 | 13,45 | 1,13% | - |
| 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 |