68,350€
0,59%
Echtzeit-Aktienkurs AGEAS SA/NV
Bid:
Ask:
Aktienkurse zur AGEAS SA/NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 65,45 | 66,45 | 65,20 | 65,85 | 0,77% | 109,00 |
| 04.05.2026 | 66,83 | 66,90 | 64,98 | 65,35 | -2,10% | 1.284,00 |
| 30.04.2026 | 66,05 | 66,90 | 65,80 | 66,75 | 0,53% | 1.036,00 |
| 29.04.2026 | 67,65 | 67,70 | 66,20 | 66,40 | -1,56% | 1.824,00 |
| 28.04.2026 | 67,30 | 67,50 | 66,83 | 67,45 | -0,30% | 5.280,00 |
| 27.04.2026 | 67,90 | 68,00 | 67,48 | 67,65 | -0,73% | 176,00 |
| 24.04.2026 | 67,60 | 68,40 | 67,43 | 68,15 | 0,96% | 303,00 |
| 23.04.2026 | 68,00 | 68,08 | 66,70 | 67,50 | -1,17% | 60,00 |
| 22.04.2026 | 68,70 | 68,95 | 67,93 | 68,30 | 0,26% | 3.690,00 |
| 21.04.2026 | 68,30 | 68,90 | 67,93 | 68,13 | -0,11% | 14,00 |
| 20.04.2026 | 67,00 | 68,20 | 67,00 | 68,20 | 0,29% | 28,00 |
| 17.04.2026 | 67,50 | 68,30 | 67,50 | 68,00 | 0,44% | 46,00 |
| 16.04.2026 | 67,25 | 68,08 | 67,08 | 67,70 | 0,89% | 4.449,00 |
| 15.04.2026 | 67,25 | 68,03 | 66,65 | 67,10 | -1,76% | 4.030,00 |
| 14.04.2026 | 67,35 | 68,35 | 67,35 | 68,30 | 1,19% | 5.660,00 |
| 13.04.2026 | 65,70 | 67,70 | 65,70 | 67,50 | 1,05% | - |
| 10.04.2026 | 67,00 | 67,20 | 66,50 | 66,80 | -0,30% | 154,00 |
| 09.04.2026 | 65,95 | 67,30 | 65,80 | 67,00 | 1,13% | 54,00 |
| 08.04.2026 | 66,50 | 66,75 | 65,55 | 66,25 | 0,91% | 2.031,00 |
| 07.04.2026 | 64,80 | 66,20 | 64,70 | 65,65 | 1,08% | 1.847,00 |
| 02.04.2026 | 62,80 | 65,10 | 62,80 | 64,95 | 1,01% | - |
| 01.04.2026 | 64,20 | 64,70 | 63,78 | 64,30 | 0,43% | 252,00 |
| 31.03.2026 | 62,45 | 64,20 | 62,10 | 64,03 | 3,52% | 1.315,00 |
| 30.03.2026 | 61,30 | 62,35 | 60,83 | 61,85 | 1,06% | 134,00 |
| 27.03.2026 | 61,40 | 61,85 | 60,90 | 61,20 | -0,08% | 357,00 |
| 26.03.2026 | 61,40 | 62,05 | 60,90 | 61,25 | -0,89% | 153,00 |
| 25.03.2026 | 60,75 | 62,75 | 60,33 | 61,80 | 1,81% | 435,00 |
| 24.03.2026 | 59,10 | 60,90 | 59,10 | 60,70 | 1,93% | 104,00 |
| 23.03.2026 | 58,53 | 60,43 | 57,58 | 59,55 | 1,28% | 2.453,00 |
| 20.03.2026 | 60,65 | 61,10 | 58,55 | 58,80 | -3,21% | 1.730,00 |
| 19.03.2026 | 60,35 | 61,15 | 60,05 | 60,75 | 0,75% | 24,00 |
| 18.03.2026 | 61,80 | 61,88 | 60,30 | 60,30 | -1,55% | 56,00 |
| 17.03.2026 | 59,90 | 61,68 | 59,80 | 61,25 | 1,74% | 1.852,00 |
| 16.03.2026 | 60,05 | 60,45 | 59,25 | 60,20 | 1,60% | 969,00 |
| 13.03.2026 | 59,40 | 60,20 | 59,05 | 59,25 | -0,25% | 460,00 |
| 12.03.2026 | 59,60 | 60,20 | 59,38 | 59,40 | -1,25% | 1.208,00 |
| 11.03.2026 | 60,30 | 60,38 | 59,83 | 60,15 | -0,08% | 2.250,00 |
| 10.03.2026 | 59,95 | 60,88 | 59,90 | 60,20 | 0,17% | 971,00 |
| 09.03.2026 | 59,10 | 60,25 | 58,28 | 60,10 | 0,59% | 1.165,00 |
| 06.03.2026 | 60,95 | 60,95 | 58,70 | 59,75 | -1,57% | 1.025,00 |
| 05.03.2026 | 60,50 | 61,53 | 60,15 | 60,70 | -0,57% | 190,00 |
| 04.03.2026 | 60,05 | 61,10 | 59,90 | 61,05 | 0,91% | 4.600,00 |
| 03.03.2026 | 61,60 | 61,90 | 59,18 | 60,50 | -2,73% | 2.076,00 |
| 02.03.2026 | 61,45 | 62,45 | 61,30 | 62,20 | -0,72% | 3.102,00 |
| 27.02.2026 | 63,45 | 63,63 | 62,38 | 62,65 | -1,42% | 905,00 |
| 26.02.2026 | 62,75 | 63,60 | 62,38 | 63,55 | 1,19% | 15,00 |
| 25.02.2026 | 63,25 | 65,08 | 62,35 | 62,80 | -0,71% | 1.779,00 |
| 24.02.2026 | 63,30 | 63,43 | 62,78 | 63,25 | -0,08% | 421,00 |
| 23.02.2026 | 63,55 | 64,10 | 63,05 | 63,30 | -0,55% | 473,00 |
| 20.02.2026 | 62,70 | 63,65 | 62,65 | 63,65 | 1,60% | 600,00 |
| 19.02.2026 | 62,80 | 63,08 | 62,38 | 62,65 | -0,16% | 705,00 |
| 18.02.2026 | 62,50 | 63,10 | 62,38 | 62,75 | 0,48% | 542,00 |
| 17.02.2026 | 62,05 | 62,73 | 61,90 | 62,45 | 0,32% | 2.644,00 |
| 16.02.2026 | 61,40 | 62,40 | 61,35 | 62,25 | 1,47% | 15,00 |
| 13.02.2026 | 62,20 | 62,53 | 60,58 | 61,35 | -1,45% | 419,00 |
| 12.02.2026 | 61,95 | 62,50 | 61,58 | 62,25 | 0,65% | 6.510,00 |
| 11.02.2026 | 61,90 | 62,28 | 61,48 | 61,85 | 0,00% | 150,00 |
| 10.02.2026 | 63,15 | 63,30 | 61,65 | 61,85 | -2,21% | 1.240,00 |
| 09.02.2026 | 63,30 | 63,30 | 62,45 | 63,25 | 0,16% | 278,00 |
| 06.02.2026 | 62,15 | 63,20 | 61,90 | 63,15 | 1,85% | 2.195,00 |
| 05.02.2026 | 62,60 | 62,70 | 61,93 | 62,00 | -0,72% | 1.075,00 |
| 04.02.2026 | 62,70 | 62,98 | 62,20 | 62,45 | -0,32% | 186,00 |
| 03.02.2026 | 61,40 | 62,80 | 61,35 | 62,65 | 2,37% | 1.379,00 |
| 02.02.2026 | 59,20 | 61,25 | 59,15 | 61,20 | 2,21% | 3.092,00 |
| 30.01.2026 | 59,85 | 60,00 | 59,58 | 59,88 | -0,29% | 2.642,00 |
| 29.01.2026 | 59,75 | 60,15 | 59,48 | 60,05 | 0,76% | 1.782,00 |
| 28.01.2026 | 58,80 | 59,70 | 58,38 | 59,60 | 2,14% | 1.741,00 |
| 27.01.2026 | 58,15 | 58,65 | 58,08 | 58,35 | 0,60% | 709,00 |
| 26.01.2026 | 58,00 | 58,28 | 57,83 | 58,00 | 0,00% | 498,00 |
| 23.01.2026 | 58,90 | 59,13 | 57,70 | 58,00 | -1,69% | 1.064,00 |
| 22.01.2026 | 59,35 | 59,73 | 58,88 | 59,00 | -1,26% | 1.020,00 |
| 21.01.2026 | 59,85 | 60,20 | 58,45 | 59,75 | 0,34% | 2.187,00 |
| 20.01.2026 | 61,30 | 61,35 | 59,45 | 59,55 | -3,17% | 1.814,00 |
| 19.01.2026 | 59,68 | 61,98 | 59,45 | 61,50 | 2,59% | 1.872,00 |
| 16.01.2026 | 59,55 | 60,00 | 59,53 | 59,95 | 0,71% | 2.544,00 |
| 15.01.2026 | 59,60 | 59,98 | 59,15 | 59,53 | 0,29% | 618,00 |
| 14.01.2026 | 59,25 | 59,48 | 58,53 | 59,35 | 0,25% | 1.393,00 |
| 13.01.2026 | 59,70 | 59,70 | 59,00 | 59,20 | -0,92% | 6.504,00 |
| 12.01.2026 | 59,25 | 59,75 | 58,73 | 59,75 | 0,76% | 2.912,00 |
| 09.01.2026 | 60,10 | 60,43 | 59,03 | 59,30 | -1,33% | 2.199,00 |
| 08.01.2026 | 59,05 | 60,10 | 59,05 | 60,10 | 1,43% | 815,00 |
| 07.01.2026 | 60,40 | 60,65 | 58,83 | 59,25 | -1,99% | 1.643,00 |
| 06.01.2026 | 61,05 | 61,60 | 60,25 | 60,45 | -0,82% | 250,00 |
| 05.01.2026 | 60,95 | 61,38 | 60,10 | 60,95 | 0,33% | 1.427,00 |
| 02.01.2026 | 60,05 | 61,50 | 60,05 | 60,75 | 1,38% | 2.042,00 |
| 30.12.2025 | 59,60 | 59,98 | 59,50 | 59,93 | 0,55% | 360,00 |
| 29.12.2025 | 59,90 | 59,95 | 59,53 | 59,60 | -0,50% | 162,00 |
| 23.12.2025 | 59,95 | 60,25 | 59,78 | 59,90 | -0,08% | 134,00 |
| 22.12.2025 | 59,00 | 60,00 | 59,00 | 59,95 | 1,96% | 246,00 |
| 19.12.2025 | 59,00 | 59,60 | 58,80 | 58,80 | -0,17% | 2.633,00 |
| 18.12.2025 | 59,05 | 59,20 | 58,55 | 58,90 | -0,08% | 341,00 |
| 17.12.2025 | 58,45 | 59,30 | 58,23 | 58,95 | 1,03% | 2.300,00 |
| 16.12.2025 | 58,25 | 58,88 | 58,15 | 58,35 | -0,17% | 420,00 |
| 15.12.2025 | 57,80 | 58,55 | 57,70 | 58,45 | 1,48% | 2.382,00 |
| 12.12.2025 | 57,60 | 58,23 | 57,50 | 57,60 | 0,09% | 2.158,00 |
| 11.12.2025 | 57,00 | 58,05 | 56,93 | 57,55 | 0,44% | - |
| 10.12.2025 | 58,80 | 58,85 | 57,05 | 57,30 | -2,47% | 2.648,00 |
| 09.12.2025 | 57,30 | 58,93 | 57,25 | 58,75 | 2,62% | 276,00 |
| 08.12.2025 | 58,50 | 58,60 | 56,43 | 57,25 | 0,62% | 1.082,00 |
| 05.12.2025 | 56,55 | 57,23 | 56,30 | 56,90 | 0,71% | 1.495,00 |