1,485€
-5,71%
Echtzeit-Aktienkurs AGILYX AS NK -,01
Bid:
Ask:
Aktienkurse zur AGILYX AS NK -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 1,51 | 1,52 | 1,48 | 1,49 | -5,40% | - |
| 14.09.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -2,17% | 200,00 |
| 11.09.2026 | 1,56 | 1,61 | 1,56 | 1,61 | 5,57% | 2.215,00 |
| 10.09.2026 | 1,58 | 1,58 | 1,52 | 1,53 | -1,61% | - |
| 09.09.2026 | 1,54 | 1,58 | 1,54 | 1,55 | 0,00% | 856,00 |
| 08.09.2026 | 1,53 | 1,55 | 1,51 | 1,55 | -1,90% | 2.051,00 |
| 07.09.2026 | 1,58 | 1,58 | 1,54 | 1,58 | 0,32% | 1.304,00 |
| 04.09.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -2,17% | 300,00 |
| 03.09.2026 | 1,58 | 1,61 | 1,58 | 1,61 | 1,58% | 3.300,00 |
| 02.09.2026 | 1,64 | 1,64 | 1,59 | 1,59 | -2,46% | 439,00 |
| 01.09.2026 | 1,69 | 1,69 | 1,63 | 1,63 | -1,22% | 17,00 |
| 31.08.2026 | 1,68 | 1,68 | 1,65 | 1,65 | -1,79% | 400,00 |
| 28.08.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 1,52% | 150,00 |
| 27.08.2026 | 1,64 | 1,69 | 1,62 | 1,65 | 1,54% | - |
| 26.08.2026 | 1,59 | 1,64 | 1,59 | 1,63 | 2,20% | - |
| 25.08.2026 | 1,60 | 1,60 | 1,59 | 1,59 | -1,55% | 451,00 |
| 24.08.2026 | 1,64 | 1,64 | 1,62 | 1,62 | -0,62% | 18,00 |
| 21.08.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 2,85% | 1.200,00 |
| 20.08.2026 | 1,57 | 1,60 | 1,57 | 1,58 | 0,00% | 2.723,00 |
| 19.08.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -2,32% | 100,00 |
| 18.08.2026 | 1,63 | 1,65 | 1,61 | 1,62 | 0,15% | - |
| 17.08.2026 | 1,65 | 1,65 | 1,62 | 1,62 | 0,62% | 11,00 |
| 14.08.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -1,53% | 150,00 |
| 13.08.2026 | 1,65 | 1,65 | 1,62 | 1,63 | 0,00% | - |
| 12.08.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -2,40% | 300,00 |
| 11.08.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -1,18% | 1.180,00 |
| 10.08.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | 65,00 |
| 07.08.2026 | 1,69 | 1,69 | 1,68 | 1,68 | -1,18% | 1.300,00 |
| 06.08.2026 | 1,68 | 1,70 | 1,68 | 1,70 | -1,73% | 10.100,00 |
| 05.08.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 0,87% | 150,00 |
| 04.08.2026 | 1,73 | 1,73 | 1,72 | 1,72 | -1,44% | 101,00 |
| 03.08.2026 | 1,76 | 1,76 | 1,70 | 1,74 | 0,00% | 4.203,00 |
| 31.07.2026 | 1,73 | 1,75 | 1,73 | 1,74 | 0,14% | 354,00 |
| 30.07.2026 | 1,75 | 1,76 | 1,74 | 1,74 | 1,91% | - |
| 29.07.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -0,29% | 200,00 |
| 28.07.2026 | 1,68 | 1,71 | 1,68 | 1,71 | 1,18% | 7.700,00 |
| 27.07.2026 | 1,68 | 1,69 | 1,68 | 1,69 | -1,02% | 250,00 |
| 24.07.2026 | 1,68 | 1,71 | 1,67 | 1,71 | 2,86% | - |
| 23.07.2026 | 1,69 | 1,69 | 1,66 | 1,66 | 1,22% | 409,00 |
| 22.07.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -2,38% | 210,00 |
| 21.07.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 1,82% | 160,00 |
| 20.07.2026 | 1,63 | 1,65 | 1,63 | 1,65 | 13,79% | 407,00 |
| 17.07.2026 | 1,48 | 1,48 | 1,45 | 1,45 | -3,65% | 201,00 |
| 16.07.2026 | 1,46 | 1,51 | 1,43 | 1,51 | 3,08% | 41.425,00 |
| 15.07.2026 | 1,53 | 1,53 | 1,44 | 1,46 | -3,95% | 80.781,00 |
| 14.07.2026 | 1,60 | 1,60 | 1,52 | 1,52 | -5,00% | 35.610,00 |
| 13.07.2026 | 1,65 | 1,65 | 1,60 | 1,60 | -3,61% | 31.600,00 |
| 10.07.2026 | 1,70 | 1,70 | 1,66 | 1,66 | -1,78% | 18.579,00 |
| 09.07.2026 | 1,74 | 1,74 | 1,66 | 1,69 | -3,43% | 48.500,00 |
| 08.07.2026 | 1,82 | 1,82 | 1,73 | 1,75 | -4,63% | 39.779,00 |
| 07.07.2026 | 1,82 | 1,84 | 1,81 | 1,84 | -1,08% | 12.600,00 |
| 06.07.2026 | 1,89 | 1,89 | 1,85 | 1,86 | -3,89% | 48.125,00 |
| 03.07.2026 | 1,87 | 1,93 | 1,84 | 1,93 | 1,05% | - |
| 02.07.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -0,78% | 200,00 |
| 01.07.2026 | 1,94 | 1,96 | 1,93 | 1,93 | -2,53% | 3.515,00 |
| 30.06.2026 | 1,94 | 1,98 | 1,94 | 1,98 | 0,51% | 776,00 |
| 29.06.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 2,61% | 900,00 |
| 26.06.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 0,52% | 480,00 |
| 25.06.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -0,78% | 4.477,00 |
| 24.06.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 3,23% | 1.438,00 |
| 23.06.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -2,11% | 250,00 |
| 22.06.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 0,53% | 2.000,00 |
| 19.06.2026 | 1,84 | 1,89 | 1,84 | 1,89 | 1,07% | 7.825,00 |
| 18.06.2026 | 1,88 | 1,88 | 1,87 | 1,87 | -1,58% | 5.600,00 |
| 17.06.2026 | 1,89 | 1,90 | 1,89 | 1,90 | -0,26% | 600,00 |
| 16.06.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -0,78% | 546,00 |
| 15.06.2026 | 1,98 | 1,98 | 1,91 | 1,92 | -1,54% | 6.181,00 |
| 12.06.2026 | 2,01 | 2,01 | 1,92 | 1,95 | -2,50% | 2.113,00 |
| 11.06.2026 | 1,97 | 2,05 | 1,97 | 2,00 | -0,50% | - |
| 09.06.2026 | 1,99 | 2,01 | 1,99 | 2,01 | 0,75% | 2.600,00 |
| 08.06.2026 | 2,00 | 2,03 | 1,98 | 2,00 | -2,21% | 5.830,00 |
| 05.06.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 3,29% | 800,00 |
| 04.06.2026 | 1,99 | 1,99 | 1,98 | 1,98 | -0,75% | 570,00 |
| 03.06.2026 | 2,02 | 2,03 | 1,99 | 1,99 | -2,45% | 808,00 |
| 02.06.2026 | 2,02 | 2,04 | 2,00 | 2,04 | 0,99% | 3.136,00 |
| 01.06.2026 | 2,09 | 2,10 | 2,02 | 2,02 | -2,88% | 4.154,00 |
| 29.05.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 1,46% | 39,00 |
| 28.05.2026 | 2,05 | 2,05 | 2,05 | 2,05 | -1,44% | 200,00 |
| 27.05.2026 | 2,01 | 2,08 | 2,01 | 2,08 | 0,00% | 2.650,00 |
| 26.05.2026 | 2,10 | 2,10 | 2,08 | 2,08 | -1,89% | 50,00 |
| 25.05.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 3,41% | 800,00 |
| 22.05.2026 | 2,05 | 2,05 | 2,05 | 2,05 | 4,06% | 700,00 |
| 21.05.2026 | 1,95 | 1,97 | 1,95 | 1,97 | -8,37% | 2.386,00 |
| 20.05.2026 | 2,10 | 2,15 | 2,10 | 2,15 | 4,37% | 1.045,00 |
| 19.05.2026 | 2,07 | 2,07 | 2,06 | 2,06 | 0,00% | 6.656,00 |
| 18.05.2026 | 2,02 | 2,08 | 2,02 | 2,06 | 0,00% | 1.937,00 |
| 15.05.2026 | 2,00 | 2,06 | 2,00 | 2,06 | 0,24% | 2.608,00 |
| 14.05.2026 | 2,05 | 2,06 | 2,04 | 2,06 | 1,73% | - |
| 13.05.2026 | 2,02 | 2,02 | 2,02 | 2,02 | -1,94% | 3.100,00 |
| 12.05.2026 | 2,08 | 2,08 | 2,06 | 2,06 | -0,48% | 15.450,00 |
| 11.05.2026 | 2,07 | 2,07 | 2,07 | 2,07 | -0,96% | 400,00 |
| 08.05.2026 | 2,09 | 2,09 | 2,09 | 2,09 | 0,97% | 450,00 |
| 07.05.2026 | 2,12 | 2,12 | 2,07 | 2,07 | 0,00% | 288,00 |
| 06.05.2026 | 2,08 | 2,08 | 2,07 | 2,07 | -2,36% | 1.249,00 |
| 05.05.2026 | 2,08 | 2,15 | 2,08 | 2,12 | 4,95% | 1.285,00 |
| 04.05.2026 | 1,97 | 2,05 | 1,97 | 2,02 | 1,00% | 1.215,00 |
| 30.04.2026 | 1,98 | 2,00 | 1,98 | 2,00 | 1,01% | 1.770,00 |
| 29.04.2026 | 2,00 | 2,00 | 1,98 | 1,98 | 0,76% | 1.900,00 |
| 28.04.2026 | 1,93 | 1,98 | 1,93 | 1,97 | 3,42% | 2.271,00 |
| 27.04.2026 | 1,82 | 1,90 | 1,82 | 1,90 | 2,98% | 3.000,00 |