11,800€
1,29%
Echtzeit-Aktienkurs AGRANA Beteiligungs-AG
Bid:
Ask:
Aktienkurse zur AGRANA Beteiligungs-AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 11,95 | 11,95 | 11,80 | 11,85 | -0,63% | 506,00 |
| 04.05.2026 | 11,78 | 12,03 | 11,78 | 11,93 | 1,06% | 9.350,00 |
| 30.04.2026 | 11,75 | 11,95 | 11,75 | 11,80 | 0,00% | - |
| 29.04.2026 | 11,75 | 11,90 | 11,75 | 11,80 | -0,42% | 117,00 |
| 28.04.2026 | 11,65 | 11,90 | 11,65 | 11,85 | 1,72% | - |
| 27.04.2026 | 11,75 | 11,80 | 11,58 | 11,65 | -2,51% | 4.071,00 |
| 24.04.2026 | 11,75 | 12,00 | 11,75 | 11,95 | 0,42% | 2.241,00 |
| 23.04.2026 | 11,80 | 11,95 | 11,73 | 11,90 | 0,42% | 1.200,00 |
| 22.04.2026 | 11,85 | 11,98 | 11,73 | 11,85 | -0,63% | - |
| 21.04.2026 | 12,10 | 12,10 | 11,80 | 11,93 | -0,62% | 3.418,00 |
| 20.04.2026 | 11,70 | 12,00 | 11,70 | 12,00 | 1,69% | 28,00 |
| 17.04.2026 | 11,90 | 11,90 | 11,68 | 11,80 | 0,43% | - |
| 16.04.2026 | 11,85 | 11,98 | 11,53 | 11,75 | -1,26% | 80,00 |
| 15.04.2026 | 12,10 | 12,15 | 11,80 | 11,90 | -1,24% | - |
| 14.04.2026 | 11,90 | 12,15 | 11,85 | 12,05 | 0,00% | 5.313,00 |
| 13.04.2026 | 11,83 | 12,08 | 11,83 | 12,05 | 0,84% | 2.160,00 |
| 10.04.2026 | 11,95 | 12,08 | 11,78 | 11,95 | 0,42% | 8.500,00 |
| 09.04.2026 | 11,85 | 12,00 | 11,78 | 11,90 | 0,42% | 4.785,00 |
| 08.04.2026 | 12,33 | 12,33 | 11,75 | 11,85 | -1,66% | 10.672,00 |
| 07.04.2026 | 11,95 | 12,10 | 11,90 | 12,05 | 0,42% | 4.979,00 |
| 02.04.2026 | 11,75 | 12,15 | 11,75 | 12,00 | 0,84% | 3.106,00 |
| 01.04.2026 | 12,35 | 12,43 | 11,80 | 11,90 | -3,05% | 4.188,00 |
| 31.03.2026 | 11,90 | 12,43 | 11,68 | 12,28 | 3,59% | 14.847,00 |
| 30.03.2026 | 11,50 | 12,00 | 11,45 | 11,85 | 3,95% | 4.869,00 |
| 27.03.2026 | 11,90 | 11,90 | 11,30 | 11,40 | -2,98% | 3.221,00 |
| 26.03.2026 | 11,45 | 12,00 | 11,38 | 11,75 | 2,62% | 2.934,00 |
| 25.03.2026 | 11,38 | 11,45 | 11,35 | 11,45 | 0,44% | - |
| 24.03.2026 | 11,40 | 11,45 | 11,25 | 11,40 | -0,87% | - |
| 23.03.2026 | 11,08 | 11,63 | 11,03 | 11,50 | 2,45% | 7.215,00 |
| 20.03.2026 | 11,35 | 11,40 | 11,15 | 11,23 | -1,10% | 9.220,00 |
| 19.03.2026 | 11,90 | 11,90 | 11,28 | 11,35 | -2,99% | 7.733,00 |
| 18.03.2026 | 11,75 | 11,80 | 11,55 | 11,70 | 1,30% | 6.066,00 |
| 17.03.2026 | 11,25 | 11,65 | 11,25 | 11,55 | 0,87% | - |
| 16.03.2026 | 11,40 | 11,73 | 11,38 | 11,45 | 0,44% | 75,00 |
| 13.03.2026 | 11,25 | 11,45 | 11,20 | 11,40 | 0,88% | 9.622,00 |
| 12.03.2026 | 11,35 | 11,55 | 11,30 | 11,30 | -1,31% | 3.612,00 |
| 11.03.2026 | 11,25 | 11,48 | 11,20 | 11,45 | 1,33% | - |
| 10.03.2026 | 11,55 | 11,55 | 11,20 | 11,30 | -1,31% | 22,00 |
| 09.03.2026 | 11,28 | 11,50 | 11,20 | 11,45 | 0,44% | - |
| 06.03.2026 | 11,45 | 11,45 | 11,35 | 11,40 | -0,44% | - |
| 05.03.2026 | 11,35 | 11,50 | 11,35 | 11,45 | -0,43% | - |
| 04.03.2026 | 11,35 | 11,50 | 11,33 | 11,50 | 0,88% | - |
| 03.03.2026 | 11,45 | 11,55 | 11,33 | 11,40 | -1,30% | 6.300,00 |
| 02.03.2026 | 11,63 | 11,68 | 11,50 | 11,55 | -1,70% | 564,00 |
| 27.02.2026 | 11,80 | 11,80 | 11,70 | 11,75 | -0,42% | - |
| 26.02.2026 | 11,60 | 11,80 | 11,60 | 11,80 | 1,72% | 4.080,00 |
| 25.02.2026 | 11,70 | 11,70 | 11,55 | 11,60 | -1,69% | 4.446,00 |
| 24.02.2026 | 11,90 | 11,90 | 11,65 | 11,80 | 0,85% | 56,00 |
| 23.02.2026 | 11,30 | 11,78 | 11,30 | 11,70 | 2,18% | 6.140,00 |
| 20.02.2026 | 11,50 | 11,50 | 11,35 | 11,45 | -0,87% | 4.900,00 |
| 19.02.2026 | 11,40 | 11,68 | 11,40 | 11,55 | 0,00% | 1.210,00 |
| 18.02.2026 | 11,65 | 11,75 | 11,53 | 11,55 | -3,35% | 18.204,00 |
| 17.02.2026 | 11,65 | 12,03 | 11,60 | 11,95 | 2,14% | 13.302,00 |
| 16.02.2026 | 11,60 | 11,83 | 11,60 | 11,70 | -0,43% | 8.075,00 |
| 13.02.2026 | 12,00 | 12,00 | 11,75 | 11,75 | -2,08% | - |
| 12.02.2026 | 11,45 | 12,13 | 11,45 | 12,00 | 3,45% | 5.478,00 |
| 11.02.2026 | 11,45 | 11,70 | 11,45 | 11,60 | 0,00% | 2.400,00 |
| 10.02.2026 | 11,55 | 11,75 | 11,55 | 11,60 | 0,43% | - |
| 09.02.2026 | 11,55 | 11,65 | 11,50 | 11,55 | 0,00% | - |
| 06.02.2026 | 11,35 | 11,63 | 11,35 | 11,55 | 0,65% | 30,00 |
| 05.02.2026 | 11,25 | 11,65 | 11,25 | 11,48 | 0,66% | - |
| 04.02.2026 | 11,45 | 11,55 | 11,30 | 11,40 | -0,44% | 6.480,00 |
| 03.02.2026 | 11,45 | 11,50 | 11,30 | 11,45 | 0,44% | 3.960,00 |
| 02.02.2026 | 11,28 | 11,50 | 11,28 | 11,40 | -0,22% | 2.060,00 |
| 30.01.2026 | 11,20 | 11,45 | 11,20 | 11,43 | 0,66% | 834,00 |
| 29.01.2026 | 11,30 | 11,40 | 11,25 | 11,35 | 0,89% | 182,00 |
| 28.01.2026 | 11,35 | 11,35 | 11,23 | 11,25 | -0,44% | 6.000,00 |
| 27.01.2026 | 11,30 | 11,38 | 11,28 | 11,30 | 0,44% | - |
| 26.01.2026 | 11,15 | 11,33 | 11,15 | 11,25 | 0,00% | 1.416,00 |
| 23.01.2026 | 11,30 | 11,33 | 11,20 | 11,25 | -0,88% | - |
| 22.01.2026 | 11,40 | 11,40 | 11,23 | 11,35 | -0,44% | 7,00 |
| 21.01.2026 | 11,30 | 11,45 | 11,20 | 11,40 | 1,33% | 24,00 |
| 20.01.2026 | 11,45 | 11,50 | 11,25 | 11,25 | -2,17% | - |
| 19.01.2026 | 11,33 | 11,50 | 11,28 | 11,50 | 0,44% | - |
| 16.01.2026 | 11,35 | 11,45 | 11,33 | 11,45 | 1,10% | 21,00 |
| 15.01.2026 | 11,20 | 11,43 | 11,18 | 11,33 | 0,00% | - |
| 14.01.2026 | 11,45 | 11,45 | 11,13 | 11,33 | -1,09% | 5.991,00 |
| 13.01.2026 | 11,50 | 11,58 | 11,23 | 11,45 | -0,43% | 26.000,00 |
| 12.01.2026 | 11,35 | 11,50 | 11,28 | 11,50 | 1,32% | 500,00 |
| 09.01.2026 | 11,45 | 11,45 | 11,33 | 11,35 | -0,44% | 3.300,00 |
| 08.01.2026 | 11,45 | 11,45 | 11,28 | 11,40 | 0,00% | - |
| 07.01.2026 | 11,45 | 11,45 | 11,23 | 11,40 | 0,44% | - |
| 06.01.2026 | 11,15 | 11,53 | 11,15 | 11,35 | 1,79% | 8.418,00 |
| 05.01.2026 | 11,40 | 11,40 | 11,15 | 11,15 | -0,45% | 64,00 |
| 02.01.2026 | 11,03 | 11,25 | 11,03 | 11,20 | 2,05% | 82,00 |
| 30.12.2025 | 11,00 | 11,05 | 10,93 | 10,98 | -0,23% | 300,00 |
| 29.12.2025 | 11,00 | 11,20 | 10,90 | 11,00 | -0,90% | 3.626,00 |
| 23.12.2025 | 11,45 | 11,45 | 11,10 | 11,10 | -1,77% | 4.800,00 |
| 22.12.2025 | 11,05 | 11,30 | 11,05 | 11,30 | 2,73% | 3.615,00 |
| 19.12.2025 | 11,20 | 11,33 | 10,88 | 11,00 | -3,30% | 11.600,00 |
| 18.12.2025 | 11,20 | 11,40 | 11,20 | 11,38 | 0,00% | 621,00 |
| 17.12.2025 | 11,30 | 11,43 | 11,23 | 11,38 | -0,66% | 150,00 |
| 16.12.2025 | 11,70 | 11,70 | 11,38 | 11,45 | -0,87% | 58,00 |
| 15.12.2025 | 11,70 | 11,70 | 11,55 | 11,55 | -1,28% | 70,00 |
| 12.12.2025 | 11,60 | 11,73 | 11,60 | 11,70 | -0,43% | - |
| 11.12.2025 | 11,90 | 11,90 | 11,58 | 11,75 | -0,42% | 3.169,00 |
| 10.12.2025 | 11,55 | 11,80 | 11,55 | 11,80 | 0,85% | 3.640,00 |
| 09.12.2025 | 11,55 | 11,73 | 11,53 | 11,70 | 0,00% | - |
| 08.12.2025 | 11,90 | 11,90 | 11,65 | 11,70 | -0,43% | - |
| 05.12.2025 | 11,90 | 11,93 | 11,73 | 11,75 | -0,84% | 559,00 |