13,550€
1,12%
Echtzeit-Aktienkurs AGRANA Beteiligungs-AG
Bid:
Ask:
Aktienkurse zur AGRANA Beteiligungs-AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 13,55 | 13,65 | 13,48 | 13,55 | 1,12% | - |
| 25.04.2024 | 13,40 | 13,70 | 13,40 | 13,40 | 0,00% | 498,00 |
| 24.04.2024 | 13,65 | 13,65 | 13,40 | 13,40 | -1,47% | 295,00 |
| 23.04.2024 | 13,25 | 13,60 | 13,25 | 13,60 | 2,26% | 393,00 |
| 22.04.2024 | 13,70 | 13,70 | 13,30 | 13,30 | -2,21% | 75,00 |
| 19.04.2024 | 13,35 | 13,60 | 13,35 | 13,60 | 0,74% | 356,00 |
| 18.04.2024 | 13,35 | 13,55 | 13,30 | 13,50 | 1,50% | 4.225,00 |
| 17.04.2024 | 13,65 | 13,70 | 13,30 | 13,30 | -2,56% | 2.463,00 |
| 16.04.2024 | 13,45 | 13,65 | 13,40 | 13,65 | 1,49% | 5.064,00 |
| 15.04.2024 | 13,80 | 13,80 | 13,45 | 13,45 | -0,37% | 1.026,00 |
| 12.04.2024 | 13,75 | 13,75 | 13,50 | 13,50 | -1,46% | 1.261,00 |
| 11.04.2024 | 13,65 | 13,80 | 13,55 | 13,70 | 0,74% | 339,00 |
| 10.04.2024 | 13,75 | 13,85 | 13,60 | 13,60 | -0,73% | 5.842,00 |
| 09.04.2024 | 13,60 | 13,80 | 13,60 | 13,70 | -1,08% | 1.055,00 |
| 08.04.2024 | 13,85 | 13,85 | 13,60 | 13,85 | 0,36% | 1.341,00 |
| 05.04.2024 | 13,50 | 13,85 | 13,50 | 13,80 | 2,22% | 1.480,00 |
| 04.04.2024 | 13,80 | 13,85 | 13,50 | 13,50 | -1,82% | 1.392,00 |
| 03.04.2024 | 13,65 | 13,75 | 13,55 | 13,75 | 0,73% | 728,00 |
| 02.04.2024 | 14,05 | 14,25 | 13,55 | 13,65 | -2,85% | 698,00 |
| 28.03.2024 | 13,40 | 14,05 | 13,40 | 14,05 | 4,46% | 736,00 |
| 27.03.2024 | 13,35 | 13,60 | 13,35 | 13,45 | -0,74% | 1.405,00 |
| 26.03.2024 | 13,55 | 13,60 | 13,40 | 13,55 | 0,00% | 2.239,00 |
| 25.03.2024 | 13,55 | 13,60 | 13,35 | 13,55 | 0,00% | 2.061,00 |
| 22.03.2024 | 13,55 | 13,65 | 13,45 | 13,55 | 0,00% | 751,00 |
| 21.03.2024 | 13,75 | 13,75 | 13,40 | 13,55 | -0,73% | 923,00 |
| 20.03.2024 | 13,55 | 13,65 | 13,55 | 13,65 | 0,74% | 405,00 |
| 19.03.2024 | 13,70 | 13,70 | 13,40 | 13,55 | -0,73% | 378,00 |
| 18.03.2024 | 13,40 | 13,65 | 13,40 | 13,65 | 2,25% | 1.726,00 |
| 15.03.2024 | 13,35 | 13,60 | 13,30 | 13,35 | -0,37% | 431,00 |
| 14.03.2024 | 13,25 | 13,60 | 13,25 | 13,40 | 0,37% | 1.551,00 |
| 13.03.2024 | 13,30 | 13,35 | 13,20 | 13,35 | 0,00% | 1.682,00 |
| 12.03.2024 | 13,30 | 13,35 | 13,15 | 13,35 | 0,75% | 1.540,00 |
| 11.03.2024 | 13,30 | 13,35 | 13,20 | 13,25 | -0,38% | 975,00 |
| 08.03.2024 | 13,25 | 13,35 | 13,15 | 13,30 | 0,38% | 4.730,00 |
| 07.03.2024 | 13,35 | 13,35 | 13,15 | 13,25 | 0,38% | 1.395,00 |
| 06.03.2024 | 13,20 | 13,40 | 13,15 | 13,20 | 0,76% | 7.978,00 |
| 05.03.2024 | 13,35 | 13,35 | 13,00 | 13,10 | -1,87% | 1.493,00 |
| 04.03.2024 | 13,30 | 13,55 | 13,25 | 13,35 | 0,38% | 1.290,00 |
| 01.03.2024 | 13,40 | 13,60 | 13,25 | 13,30 | -0,75% | 786,00 |
| 29.02.2024 | 13,20 | 13,50 | 13,15 | 13,40 | 1,90% | 1.604,00 |
| 28.02.2024 | 13,35 | 13,45 | 13,00 | 13,15 | -1,50% | 1.839,00 |
| 27.02.2024 | 13,45 | 13,60 | 13,30 | 13,35 | -1,48% | 2.268,00 |
| 26.02.2024 | 13,40 | 13,65 | 13,40 | 13,55 | 0,74% | 3.188,00 |
| 23.02.2024 | 13,45 | 13,60 | 13,40 | 13,45 | 0,37% | 222,00 |
| 22.02.2024 | 13,65 | 13,65 | 13,35 | 13,40 | -1,83% | 1.040,00 |
| 21.02.2024 | 13,45 | 13,65 | 13,40 | 13,65 | 1,87% | 302,00 |
| 20.02.2024 | 13,50 | 13,70 | 13,40 | 13,40 | -1,11% | 804,00 |
| 19.02.2024 | 13,75 | 13,75 | 13,55 | 13,55 | -0,73% | 287,00 |
| 16.02.2024 | 13,60 | 13,65 | 13,55 | 13,65 | 0,74% | 886,00 |
| 15.02.2024 | 13,45 | 13,65 | 13,45 | 13,55 | 0,74% | 278,00 |
| 14.02.2024 | 13,55 | 13,55 | 13,40 | 13,45 | -0,37% | 710,00 |
| 13.02.2024 | 13,60 | 13,60 | 13,50 | 13,50 | -0,37% | 412,00 |
| 12.02.2024 | 13,50 | 13,60 | 13,40 | 13,55 | 0,37% | 1.079,00 |
| 09.02.2024 | 13,60 | 13,65 | 13,45 | 13,50 | -0,37% | 1.423,00 |
| 08.02.2024 | 13,55 | 13,80 | 13,55 | 13,55 | 0,00% | 680,00 |
| 07.02.2024 | 13,80 | 13,80 | 13,55 | 13,55 | -1,09% | 971,00 |
| 06.02.2024 | 13,90 | 13,90 | 13,55 | 13,70 | -1,79% | 1.968,00 |
| 05.02.2024 | 13,90 | 14,05 | 13,90 | 13,95 | 0,36% | 2.119,00 |
| 02.02.2024 | 14,05 | 14,05 | 13,90 | 13,90 | -0,71% | 327,00 |
| 01.02.2024 | 14,05 | 14,15 | 13,90 | 14,00 | 0,00% | 1.373,00 |
| 31.01.2024 | 14,10 | 14,15 | 14,00 | 14,00 | -0,71% | 2.067,00 |
| 30.01.2024 | 14,05 | 14,20 | 14,00 | 14,10 | 0,36% | 422,00 |
| 29.01.2024 | 14,25 | 14,25 | 14,05 | 14,05 | -0,35% | 1.340,00 |
| 26.01.2024 | 14,00 | 14,20 | 14,00 | 14,10 | 0,00% | 188,00 |
| 25.01.2024 | 13,90 | 14,10 | 13,90 | 14,10 | 1,08% | 281,00 |
| 24.01.2024 | 13,90 | 14,10 | 13,90 | 13,95 | -1,76% | 191,00 |
| 23.01.2024 | 13,95 | 14,20 | 13,95 | 14,20 | 2,16% | 725,00 |
| 22.01.2024 | 14,10 | 14,20 | 13,85 | 13,90 | -1,42% | 2.586,00 |
| 19.01.2024 | 14,10 | 14,30 | 14,05 | 14,10 | -1,05% | 1.708,00 |
| 18.01.2024 | 14,30 | 14,30 | 14,15 | 14,25 | 0,00% | 1.059,00 |
| 17.01.2024 | 14,20 | 14,25 | 14,20 | 14,25 | 0,00% | 246,00 |
| 16.01.2024 | 14,30 | 14,35 | 14,20 | 14,25 | -1,04% | 646,00 |
| 15.01.2024 | 14,35 | 14,50 | 14,35 | 14,40 | 0,35% | 667,00 |
| 12.01.2024 | 14,40 | 14,50 | 14,30 | 14,35 | -0,35% | 1.694,00 |
| 11.01.2024 | 14,45 | 14,80 | 14,35 | 14,40 | -0,35% | 4.422,00 |
| 10.01.2024 | 14,25 | 14,45 | 14,20 | 14,45 | 0,35% | 432,00 |
| 09.01.2024 | 14,50 | 14,50 | 14,25 | 14,40 | 0,70% | 1.598,00 |
| 08.01.2024 | 14,25 | 14,50 | 14,25 | 14,30 | 0,35% | 2.123,00 |
| 05.01.2024 | 14,50 | 14,50 | 14,10 | 14,25 | -1,38% | 3.010,00 |
| 04.01.2024 | 14,25 | 14,50 | 14,20 | 14,45 | 1,40% | 4.094,00 |
| 03.01.2024 | 14,40 | 14,45 | 14,25 | 14,25 | -1,04% | 2.234,00 |
| 02.01.2024 | 14,25 | 14,55 | 14,20 | 14,40 | 1,41% | 6.390,00 |
| 29.12.2023 | 14,00 | 14,20 | 14,00 | 14,20 | 1,07% | 1.991,00 |
| 28.12.2023 | 14,05 | 14,05 | 13,85 | 14,05 | 1,08% | 3.834,00 |
| 27.12.2023 | 14,00 | 14,05 | 13,85 | 13,90 | -0,36% | 3.236,00 |
| 22.12.2023 | 14,00 | 14,00 | 13,90 | 13,95 | -0,36% | 3.465,00 |
| 21.12.2023 | 14,25 | 14,25 | 13,95 | 14,00 | -1,41% | 1.584,00 |
| 20.12.2023 | 14,00 | 14,35 | 14,00 | 14,20 | 1,79% | 2.294,00 |
| 19.12.2023 | 14,00 | 14,05 | 13,75 | 13,95 | 0,36% | 1.135,00 |
| 18.12.2023 | 14,00 | 14,00 | 13,90 | 13,90 | -0,36% | 1.017,00 |
| 15.12.2023 | 14,00 | 14,10 | 13,85 | 13,95 | -0,71% | 2.234,00 |
| 14.12.2023 | 14,10 | 14,20 | 13,85 | 14,05 | 0,72% | 4.438,00 |
| 13.12.2023 | 13,70 | 14,10 | 13,70 | 13,95 | 0,36% | 3.140,00 |
| 12.12.2023 | 13,90 | 13,90 | 13,75 | 13,90 | 0,00% | 740,00 |
| 11.12.2023 | 13,90 | 14,00 | 13,85 | 13,90 | 0,36% | 2.339,00 |
| 08.12.2023 | 13,95 | 13,95 | 13,85 | 13,85 | -1,42% | 840,00 |
| 07.12.2023 | 13,70 | 14,05 | 13,70 | 14,05 | 2,55% | 2.665,00 |
| 06.12.2023 | 13,65 | 13,85 | 13,65 | 13,70 | 0,00% | 4.247,00 |
| 05.12.2023 | 13,85 | 13,85 | 13,70 | 13,70 | -1,44% | 3.672,00 |
| 04.12.2023 | 14,00 | 14,20 | 13,65 | 13,90 | 0,00% | 6.257,00 |