13,525€
0,56%
Echtzeit-Aktienkurs AGRANA Beteiligungs-AG
Bid:
Ask:
Aktienkurse zur AGRANA Beteiligungs-AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 13,45 | 13,53 | 13,45 | 13,53 | 0,56% | - |
| 07.05.2024 | 13,48 | 13,53 | 13,33 | 13,45 | -0,37% | 1.000,00 |
| 06.05.2024 | 13,53 | 13,65 | 13,38 | 13,50 | -0,18% | 650,00 |
| 03.05.2024 | 13,48 | 13,58 | 13,43 | 13,53 | 0,37% | - |
| 02.05.2024 | 13,48 | 13,53 | 13,40 | 13,48 | 0,00% | 70,00 |
| 30.04.2024 | 13,50 | 13,58 | 13,43 | 13,48 | -0,19% | 70,00 |
| 29.04.2024 | 13,70 | 13,78 | 13,43 | 13,50 | -1,28% | - |
| 26.04.2024 | 13,48 | 13,68 | 13,43 | 13,68 | 1,11% | - |
| 25.04.2024 | 13,43 | 13,65 | 13,38 | 13,53 | 0,56% | - |
| 24.04.2024 | 13,58 | 13,68 | 13,43 | 13,45 | -1,10% | 10,00 |
| 23.04.2024 | 13,43 | 13,60 | 13,38 | 13,60 | 1,12% | - |
| 22.04.2024 | 13,55 | 13,68 | 13,33 | 13,45 | -0,74% | 40,00 |
| 19.04.2024 | 13,38 | 13,55 | 13,30 | 13,55 | 0,93% | - |
| 18.04.2024 | 13,40 | 13,48 | 13,25 | 13,43 | 0,37% | - |
| 17.04.2024 | 13,63 | 13,65 | 13,33 | 13,38 | -1,83% | 620,00 |
| 16.04.2024 | 13,53 | 13,63 | 13,33 | 13,63 | 0,74% | - |
| 15.04.2024 | 13,65 | 13,70 | 13,45 | 13,53 | -0,92% | - |
| 12.04.2024 | 13,65 | 13,78 | 13,53 | 13,65 | 0,00% | - |
| 11.04.2024 | 13,70 | 13,78 | 13,58 | 13,65 | -0,18% | 350,00 |
| 10.04.2024 | 13,73 | 13,83 | 13,68 | 13,68 | -0,36% | 10,00 |
| 09.04.2024 | 13,75 | 13,75 | 13,65 | 13,73 | -0,18% | 790,00 |
| 08.04.2024 | 13,83 | 13,83 | 13,68 | 13,75 | -0,54% | - |
| 05.04.2024 | 13,58 | 13,90 | 13,48 | 13,83 | 1,84% | 500,00 |
| 04.04.2024 | 13,73 | 13,83 | 13,58 | 13,58 | -1,27% | - |
| 03.04.2024 | 13,60 | 13,78 | 13,55 | 13,75 | 1,10% | 270,00 |
| 02.04.2024 | 14,00 | 14,25 | 13,50 | 13,60 | -2,86% | 200,00 |
| 28.03.2024 | 13,48 | 14,00 | 13,43 | 14,00 | 3,90% | - |
| 27.03.2024 | 13,50 | 13,53 | 13,40 | 13,48 | -0,19% | 200,00 |
| 26.03.2024 | 13,50 | 13,53 | 13,45 | 13,50 | -0,18% | - |
| 25.03.2024 | 13,55 | 13,58 | 13,43 | 13,53 | -0,18% | 773,00 |
| 22.03.2024 | 13,50 | 13,58 | 13,43 | 13,55 | 0,37% | 130,00 |
| 21.03.2024 | 13,65 | 13,70 | 13,43 | 13,50 | -1,10% | 115,00 |
| 20.03.2024 | 13,50 | 13,65 | 13,45 | 13,65 | 0,92% | 185,00 |
| 19.03.2024 | 13,63 | 13,70 | 13,48 | 13,53 | -0,73% | - |
| 18.03.2024 | 13,43 | 13,68 | 13,35 | 13,63 | 1,68% | - |
| 15.03.2024 | 13,38 | 13,45 | 13,33 | 13,40 | 0,19% | 7,00 |
| 14.03.2024 | 13,33 | 13,50 | 13,30 | 13,38 | 0,38% | 700,00 |
| 13.03.2024 | 13,30 | 13,35 | 13,20 | 13,33 | 0,19% | - |
| 12.03.2024 | 13,25 | 13,38 | 13,20 | 13,30 | 0,38% | - |
| 11.03.2024 | 13,25 | 13,33 | 13,18 | 13,25 | 0,00% | 260,00 |
| 08.03.2024 | 13,20 | 13,45 | 13,13 | 13,25 | 0,38% | 5.050,00 |
| 07.03.2024 | 13,23 | 13,23 | 13,08 | 13,20 | -0,38% | 1.810,00 |
| 06.03.2024 | 13,13 | 13,30 | 13,10 | 13,25 | 0,95% | 300,00 |
| 05.03.2024 | 13,35 | 13,40 | 13,05 | 13,13 | -1,69% | 266,00 |
| 04.03.2024 | 13,30 | 13,43 | 13,20 | 13,35 | 0,38% | - |
| 01.03.2024 | 13,35 | 13,50 | 13,30 | 13,30 | -0,37% | 3,00 |
| 29.02.2024 | 13,23 | 13,43 | 13,15 | 13,35 | 0,95% | - |
| 28.02.2024 | 13,30 | 13,38 | 13,10 | 13,23 | -0,56% | - |
| 27.02.2024 | 13,45 | 13,50 | 13,28 | 13,30 | -1,30% | - |
| 26.02.2024 | 13,58 | 13,58 | 13,35 | 13,48 | -0,37% | - |
| 23.02.2024 | 13,48 | 13,58 | 13,43 | 13,53 | 0,37% | - |
| 22.02.2024 | 13,58 | 13,73 | 13,43 | 13,48 | -0,92% | 146,00 |
| 21.02.2024 | 13,48 | 13,60 | 13,43 | 13,60 | 0,93% | 100,00 |
| 20.02.2024 | 13,58 | 13,63 | 13,40 | 13,48 | -0,74% | - |
| 19.02.2024 | 13,65 | 13,70 | 13,50 | 13,58 | -0,55% | - |
| 16.02.2024 | 13,55 | 13,65 | 13,40 | 13,65 | 0,74% | - |
| 15.02.2024 | 13,53 | 13,58 | 13,48 | 13,55 | 0,18% | - |
| 14.02.2024 | 13,53 | 13,63 | 13,45 | 13,53 | 0,00% | - |
| 13.02.2024 | 13,53 | 13,65 | 13,48 | 13,53 | 0,00% | 60,00 |
| 12.02.2024 | 13,45 | 13,58 | 13,38 | 13,53 | 0,56% | - |
| 09.02.2024 | 13,60 | 13,63 | 13,33 | 13,45 | -1,10% | 390,00 |
| 08.02.2024 | 13,60 | 13,70 | 13,53 | 13,60 | 0,00% | 1.000,00 |
| 07.02.2024 | 13,68 | 13,75 | 13,55 | 13,60 | -0,73% | - |
| 06.02.2024 | 13,95 | 14,05 | 13,58 | 13,70 | -1,79% | 254,00 |
| 05.02.2024 | 13,98 | 14,10 | 13,85 | 13,95 | 0,00% | 70,00 |
| 02.02.2024 | 13,95 | 14,03 | 13,93 | 13,95 | -0,36% | - |
| 01.02.2024 | 14,10 | 14,13 | 13,93 | 14,00 | -0,71% | 249,00 |
| 31.01.2024 | 14,10 | 14,15 | 14,00 | 14,10 | 0,00% | - |
| 30.01.2024 | 14,15 | 14,15 | 14,05 | 14,10 | -0,35% | - |
| 29.01.2024 | 14,08 | 14,23 | 14,05 | 14,15 | 0,35% | 100,00 |
| 26.01.2024 | 14,03 | 14,18 | 14,00 | 14,10 | 0,53% | - |
| 25.01.2024 | 13,98 | 14,10 | 13,93 | 14,03 | 0,36% | - |
| 24.01.2024 | 13,98 | 14,08 | 13,95 | 13,98 | 0,00% | - |
| 23.01.2024 | 14,00 | 14,10 | 13,85 | 13,98 | -0,18% | - |
| 22.01.2024 | 14,13 | 14,23 | 13,88 | 14,00 | -0,88% | 249,00 |
| 19.01.2024 | 14,25 | 14,38 | 14,05 | 14,13 | -0,88% | - |
| 18.01.2024 | 14,23 | 14,30 | 14,15 | 14,25 | 0,18% | - |
| 17.01.2024 | 14,28 | 14,33 | 14,13 | 14,23 | -0,35% | - |
| 16.01.2024 | 14,40 | 14,40 | 14,25 | 14,28 | -0,87% | - |
| 15.01.2024 | 14,40 | 14,50 | 14,35 | 14,40 | 0,17% | 30,00 |
| 12.01.2024 | 14,43 | 14,53 | 14,30 | 14,38 | -0,35% | 80,00 |
| 11.01.2024 | 14,43 | 14,98 | 14,33 | 14,43 | 0,00% | 700,00 |
| 10.01.2024 | 14,30 | 14,43 | 14,20 | 14,43 | 0,87% | - |
| 09.01.2024 | 14,33 | 14,53 | 14,28 | 14,30 | -0,17% | - |
| 08.01.2024 | 14,28 | 14,45 | 14,23 | 14,33 | 0,35% | 785,00 |
| 05.01.2024 | 14,40 | 14,48 | 14,25 | 14,28 | -0,87% | - |
| 04.01.2024 | 14,28 | 14,45 | 14,23 | 14,40 | 0,88% | 60,00 |
| 03.01.2024 | 14,43 | 14,58 | 14,23 | 14,28 | -1,04% | 330,00 |
| 02.01.2024 | 14,10 | 14,45 | 14,10 | 14,43 | 2,30% | 150,00 |
| 29.12.2023 | 14,08 | 14,13 | 13,98 | 14,10 | 0,18% | 1.433,00 |
| 28.12.2023 | 13,93 | 14,08 | 13,88 | 14,08 | 0,90% | 460,00 |
| 27.12.2023 | 14,03 | 16,60 | 13,88 | 13,95 | -0,18% | 3.775,00 |
| 22.12.2023 | 13,98 | 14,05 | 13,88 | 13,98 | 0,00% | 1.000,00 |
| 21.12.2023 | 14,18 | 14,28 | 13,90 | 13,98 | -1,41% | 265,00 |
| 20.12.2023 | 13,98 | 14,25 | 13,90 | 14,18 | 1,43% | - |
| 19.12.2023 | 13,90 | 14,05 | 13,80 | 13,98 | 0,54% | 1.645,00 |
| 18.12.2023 | 13,90 | 13,98 | 13,83 | 13,90 | 0,00% | 820,00 |
| 15.12.2023 | 13,98 | 14,23 | 13,80 | 13,90 | -0,54% | 1.150,00 |
| 14.12.2023 | 14,03 | 14,20 | 13,83 | 13,98 | -0,36% | 735,00 |
| 13.12.2023 | 13,80 | 14,08 | 13,73 | 14,03 | 1,63% | 790,00 |