52,575€
-1,36%
Echtzeit-Aktienkurs AGEAS SA/NV
Bid:
Ask:
Aktienkurse zur AGEAS SA/NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 52,75 | 52,75 | 52,60 | 52,60 | -1,31% | 112,00 |
| 27.02.2025 | 53,25 | 53,60 | 53,25 | 53,30 | 1,62% | 3.113,00 |
| 26.02.2025 | 52,00 | 52,55 | 52,00 | 52,45 | 1,06% | 423,00 |
| 25.02.2025 | 51,00 | 51,90 | 51,00 | 51,90 | 1,47% | 83,00 |
| 24.02.2025 | 51,00 | 51,15 | 51,00 | 51,15 | 0,59% | 117,00 |
| 21.02.2025 | 51,05 | 51,20 | 50,85 | 50,85 | -1,26% | 269,00 |
| 20.02.2025 | 51,95 | 51,95 | 51,50 | 51,50 | -0,96% | 105,00 |
| 19.02.2025 | 50,60 | 52,70 | 50,60 | 52,00 | 2,46% | 2.145,00 |
| 18.02.2025 | 50,40 | 50,75 | 50,40 | 50,75 | 0,59% | 121,00 |
| 17.02.2025 | 50,00 | 50,55 | 50,00 | 50,45 | 0,30% | 409,00 |
| 14.02.2025 | 50,50 | 50,65 | 50,30 | 50,30 | -0,40% | 231,00 |
| 13.02.2025 | 51,10 | 51,10 | 50,50 | 50,50 | -0,39% | 261,00 |
| 12.02.2025 | 50,80 | 50,95 | 50,70 | 50,70 | -0,59% | 341,00 |
| 11.02.2025 | 50,65 | 51,00 | 50,65 | 51,00 | 0,29% | 4.013,00 |
| 10.02.2025 | 50,25 | 50,85 | 50,20 | 50,85 | 1,40% | 518,00 |
| 07.02.2025 | 50,55 | 50,55 | 50,15 | 50,15 | -0,59% | 470,00 |
| 06.02.2025 | 50,00 | 50,50 | 49,98 | 50,45 | 2,17% | 1.109,00 |
| 05.02.2025 | 49,30 | 49,38 | 49,16 | 49,38 | 0,16% | 11.005,00 |
| 04.02.2025 | 49,22 | 49,30 | 49,20 | 49,30 | 0,33% | 130,00 |
| 03.02.2025 | 48,56 | 49,26 | 48,56 | 49,14 | -1,05% | 152,00 |
| 31.01.2025 | 49,50 | 49,80 | 49,50 | 49,66 | -0,08% | 469,00 |
| 30.01.2025 | 49,70 | 49,82 | 49,62 | 49,70 | 0,49% | 183,00 |
| 29.01.2025 | 49,40 | 49,46 | 49,00 | 49,46 | 0,61% | 1.547,00 |
| 28.01.2025 | 48,84 | 49,18 | 48,84 | 49,16 | -0,12% | 455,00 |
| 27.01.2025 | 48,22 | 49,22 | 48,22 | 49,22 | 0,78% | 765,00 |
| 24.01.2025 | 49,08 | 49,08 | 48,84 | 48,84 | -0,41% | 116,00 |
| 23.01.2025 | 48,90 | 49,04 | 48,84 | 49,04 | 0,29% | 444,00 |
| 22.01.2025 | 48,90 | 48,90 | 48,90 | 48,90 | 0,25% | 50,00 |
| 21.01.2025 | 48,72 | 48,78 | 48,18 | 48,78 | -0,20% | 882,00 |
| 20.01.2025 | 48,96 | 49,02 | 48,86 | 48,88 | 0,29% | 1.112,00 |
| 17.01.2025 | 48,46 | 48,80 | 48,40 | 48,74 | 1,46% | 254,00 |
| 16.01.2025 | 48,06 | 48,26 | 47,84 | 48,04 | 0,13% | 145,00 |
| 15.01.2025 | 47,36 | 48,00 | 47,36 | 47,98 | 2,65% | 384,00 |
| 14.01.2025 | 46,72 | 46,92 | 46,72 | 46,74 | 1,26% | 70,00 |
| 13.01.2025 | 46,92 | 46,92 | 46,10 | 46,16 | -2,08% | 769,00 |
| 10.01.2025 | 47,70 | 47,70 | 47,14 | 47,14 | -1,22% | 71,00 |
| 09.01.2025 | 47,30 | 47,72 | 47,20 | 47,72 | 1,10% | 979,00 |
| 08.01.2025 | 47,38 | 47,38 | 47,20 | 47,20 | 0,13% | 214,00 |
| 07.01.2025 | 47,10 | 47,14 | 47,10 | 47,14 | -0,55% | 280,00 |
| 06.01.2025 | 47,42 | 47,42 | 46,96 | 47,40 | -0,04% | 302,00 |
| 03.01.2025 | 47,18 | 47,42 | 47,10 | 47,42 | 0,81% | 198,00 |
| 02.01.2025 | 47,38 | 47,38 | 46,64 | 47,04 | 1,29% | 531,00 |
| 30.12.2024 | 46,36 | 46,44 | 46,20 | 46,44 | 0,35% | 195,00 |
| 27.12.2024 | 46,56 | 46,56 | 46,00 | 46,28 | 1,05% | 443,00 |
| 23.12.2024 | 45,78 | 45,90 | 45,78 | 45,80 | -0,30% | 61,00 |
| 20.12.2024 | 45,66 | 46,16 | 45,66 | 45,94 | 0,48% | 567,00 |
| 19.12.2024 | 46,00 | 46,02 | 45,72 | 45,72 | -0,61% | 414,00 |
| 18.12.2024 | 46,56 | 46,56 | 46,00 | 46,00 | -2,04% | 390,00 |
| 17.12.2024 | 47,06 | 47,16 | 46,78 | 46,96 | -0,72% | 531,00 |
| 16.12.2024 | 47,66 | 47,80 | 47,30 | 47,30 | -0,92% | 90,00 |
| 13.12.2024 | 47,16 | 47,74 | 47,16 | 47,74 | 1,53% | 660,00 |
| 12.12.2024 | 47,18 | 47,18 | 46,90 | 47,02 | -0,80% | 488,00 |
| 11.12.2024 | 47,06 | 47,42 | 47,06 | 47,40 | 1,07% | 702,00 |
| 10.12.2024 | 47,26 | 47,26 | 46,90 | 46,90 | -0,97% | 289,00 |
| 09.12.2024 | 47,38 | 47,76 | 47,36 | 47,36 | -0,46% | 502,00 |
| 06.12.2024 | 47,74 | 48,04 | 47,40 | 47,58 | -0,17% | 470,00 |
| 05.12.2024 | 47,58 | 47,66 | 47,44 | 47,66 | 0,04% | 664,00 |
| 04.12.2024 | 47,00 | 47,72 | 46,70 | 47,64 | -0,42% | 1.487,00 |
| 03.12.2024 | 48,02 | 48,02 | 47,72 | 47,84 | -0,33% | 193,00 |
| 02.12.2024 | 48,50 | 48,50 | 47,34 | 48,00 | 0,42% | 597,00 |
| 29.11.2024 | 47,96 | 47,96 | 47,42 | 47,80 | -0,46% | 664,00 |
| 28.11.2024 | 48,14 | 48,28 | 48,02 | 48,02 | 0,29% | 366,00 |
| 27.11.2024 | 48,10 | 48,10 | 47,88 | 47,88 | -0,62% | 46,00 |
| 26.11.2024 | 48,32 | 48,50 | 48,18 | 48,18 | -1,19% | 66,00 |
| 25.11.2024 | 48,82 | 49,00 | 48,72 | 48,76 | 0,45% | 152,00 |
| 22.11.2024 | 48,56 | 48,56 | 48,54 | 48,54 | 0,25% | 130,00 |
| 21.11.2024 | 48,46 | 48,46 | 48,42 | 48,42 | -0,41% | 281,00 |
| 20.11.2024 | 48,60 | 48,62 | 48,60 | 48,62 | 1,08% | 81,00 |
| 19.11.2024 | 48,82 | 48,82 | 48,02 | 48,10 | -1,03% | 418,00 |
| 18.11.2024 | 48,80 | 48,80 | 48,54 | 48,60 | 0,21% | 726,00 |
| 15.11.2024 | 48,04 | 48,56 | 48,04 | 48,50 | 1,21% | 603,00 |
| 14.11.2024 | 47,50 | 48,20 | 47,50 | 47,92 | 1,18% | 553,00 |
| 13.11.2024 | 47,44 | 47,58 | 46,88 | 47,36 | -1,33% | 818,00 |
| 12.11.2024 | 47,82 | 48,20 | 47,82 | 48,00 | -0,29% | 547,00 |
| 11.11.2024 | 48,44 | 48,48 | 48,14 | 48,14 | 0,29% | 274,00 |
| 08.11.2024 | 48,10 | 48,10 | 48,00 | 48,00 | -1,15% | 405,00 |
| 07.11.2024 | 48,22 | 48,76 | 48,20 | 48,56 | 0,66% | 98,00 |
| 06.11.2024 | 48,96 | 49,20 | 48,20 | 48,24 | -0,45% | 597,00 |
| 05.11.2024 | 48,30 | 48,50 | 48,30 | 48,46 | 0,66% | 447,00 |
| 04.11.2024 | 48,74 | 48,86 | 48,14 | 48,14 | -0,04% | 652,00 |
| 01.11.2024 | 48,14 | 48,24 | 48,14 | 48,16 | 0,38% | 221,00 |
| 31.10.2024 | 47,62 | 47,98 | 47,58 | 47,98 | -0,21% | 391,00 |
| 30.10.2024 | 48,12 | 48,14 | 47,96 | 48,08 | -1,27% | 10,00 |
| 29.10.2024 | 49,04 | 49,04 | 48,70 | 48,70 | -0,25% | 45,00 |
| 28.10.2024 | 48,52 | 48,82 | 48,46 | 48,82 | 1,35% | 161,00 |
| 25.10.2024 | 48,36 | 48,72 | 48,07 | 48,17 | -0,68% | - |
| 24.10.2024 | 48,48 | 48,50 | 48,42 | 48,50 | 1,13% | 153,00 |
| 23.10.2024 | 48,42 | 48,42 | 47,96 | 47,96 | -1,28% | 386,00 |
| 22.10.2024 | 48,80 | 48,80 | 48,36 | 48,58 | -1,26% | 386,00 |
| 21.10.2024 | 49,28 | 49,28 | 49,20 | 49,20 | -0,08% | 33,00 |
| 18.10.2024 | 49,26 | 49,26 | 49,24 | 49,24 | 0,37% | 116,00 |
| 17.10.2024 | 49,06 | 49,06 | 49,06 | 49,06 | 0,33% | 1,00 |
| 16.10.2024 | 49,06 | 49,06 | 48,84 | 48,90 | 0,04% | 259,00 |
| 15.10.2024 | 49,30 | 49,30 | 48,88 | 48,88 | -0,65% | 263,00 |
| 14.10.2024 | 49,12 | 49,20 | 49,02 | 49,20 | 0,20% | 583,00 |
| 11.10.2024 | 49,14 | 49,38 | 48,84 | 49,10 | -0,73% | 911,00 |
| 10.10.2024 | 48,90 | 49,48 | 48,84 | 49,46 | 1,94% | 1.606,00 |
| 09.10.2024 | 47,96 | 48,52 | 47,96 | 48,52 | 0,87% | 256,00 |
| 08.10.2024 | 47,30 | 48,18 | 47,26 | 48,10 | 0,33% | 15.667,00 |
| 07.10.2024 | 48,26 | 48,48 | 47,92 | 47,94 | 0,17% | 671,00 |