1,049€
-1,41%
Echtzeit-Aktienkurs AGFA-GEVAERT N.V.
Bid:
Ask:
Aktienkurse zur AGFA-GEVAERT N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 1,06 | 1,07 | 1,05 | 1,05 | -1,32% | 59.778,00 |
| 16.10.2024 | 1,05 | 1,07 | 1,05 | 1,06 | 1,72% | 72.736,00 |
| 15.10.2024 | 1,04 | 1,06 | 1,03 | 1,05 | 1,95% | - |
| 14.10.2024 | 1,04 | 1,05 | 1,02 | 1,03 | 0,39% | 315.259,00 |
| 11.10.2024 | 1,02 | 1,04 | 1,01 | 1,02 | -0,20% | 125.886,00 |
| 10.10.2024 | 1,03 | 1,04 | 1,02 | 1,02 | -0,58% | 193.365,00 |
| 09.10.2024 | 1,01 | 1,05 | 1,01 | 1,03 | 1,38% | 152.645,00 |
| 08.10.2024 | 1,03 | 1,03 | 1,01 | 1,02 | -0,97% | 177.636,00 |
| 07.10.2024 | 1,04 | 1,04 | 1,02 | 1,03 | -1,16% | 107.702,00 |
| 04.10.2024 | 1,05 | 1,05 | 1,03 | 1,04 | 0,58% | 87.387,00 |
| 03.10.2024 | 1,05 | 1,05 | 1,03 | 1,03 | -1,90% | 208.913,00 |
| 02.10.2024 | 1,06 | 1,07 | 1,04 | 1,05 | -0,94% | 135.418,00 |
| 01.10.2024 | 1,07 | 1,08 | 1,05 | 1,06 | -0,75% | 87.156,00 |
| 30.09.2024 | 1,12 | 1,12 | 1,07 | 1,07 | -4,29% | 183.129,00 |
| 27.09.2024 | 1,05 | 1,12 | 1,05 | 1,12 | 6,48% | 319.751,00 |
| 26.09.2024 | 1,07 | 1,07 | 1,05 | 1,05 | 0,00% | 179.273,00 |
| 25.09.2024 | 1,06 | 1,07 | 1,05 | 1,05 | -0,19% | 101.180,00 |
| 24.09.2024 | 1,06 | 1,06 | 1,05 | 1,05 | -0,57% | 63.286,00 |
| 23.09.2024 | 1,06 | 1,07 | 1,05 | 1,06 | 0,00% | 42.633,00 |
| 20.09.2024 | 1,09 | 1,09 | 1,06 | 1,06 | -2,76% | 58.765,00 |
| 19.09.2024 | 1,07 | 1,09 | 1,06 | 1,09 | 2,26% | 110.523,00 |
| 18.09.2024 | 1,07 | 1,07 | 1,05 | 1,06 | -0,56% | 71.492,00 |
| 17.09.2024 | 1,08 | 1,09 | 1,05 | 1,07 | 0,19% | 122.919,00 |
| 16.09.2024 | 1,07 | 1,07 | 1,05 | 1,07 | -0,19% | 74.506,00 |
| 13.09.2024 | 1,02 | 1,08 | 1,02 | 1,07 | 4,29% | 169.275,00 |
| 12.09.2024 | 1,05 | 1,06 | 1,01 | 1,03 | -0,58% | 181.297,00 |
| 11.09.2024 | 1,03 | 1,06 | 1,02 | 1,03 | 0,39% | 236.922,00 |
| 10.09.2024 | 1,03 | 1,04 | 1,01 | 1,03 | 0,00% | 131.989,00 |
| 09.09.2024 | 1,04 | 1,05 | 1,02 | 1,03 | -0,39% | 224.427,00 |
| 06.09.2024 | 1,06 | 1,06 | 1,03 | 1,03 | -3,01% | 137.750,00 |
| 05.09.2024 | 1,09 | 1,09 | 1,04 | 1,06 | -0,56% | 237.949,00 |
| 04.09.2024 | 1,06 | 1,08 | 1,06 | 1,07 | 0,56% | 119.415,00 |
| 03.09.2024 | 1,10 | 1,10 | 1,06 | 1,06 | -3,10% | 124.788,00 |
| 02.09.2024 | 1,14 | 1,14 | 1,09 | 1,10 | -2,83% | 106.813,00 |
| 30.08.2024 | 1,15 | 1,18 | 1,13 | 1,13 | -1,91% | 129.193,00 |
| 29.08.2024 | 1,19 | 1,19 | 1,15 | 1,15 | -1,54% | 135.599,00 |
| 28.08.2024 | 1,22 | 1,24 | 1,12 | 1,17 | 2,45% | 784.258,00 |
| 27.08.2024 | 1,12 | 1,15 | 1,10 | 1,14 | 2,51% | 99.027,00 |
| 26.08.2024 | 1,11 | 1,13 | 1,11 | 1,11 | 0,36% | 42.200,00 |
| 23.08.2024 | 1,09 | 1,11 | 1,08 | 1,11 | 2,40% | 135.484,00 |
| 22.08.2024 | 1,09 | 1,10 | 1,07 | 1,08 | -0,91% | 56.559,00 |
| 21.08.2024 | 1,10 | 1,12 | 1,08 | 1,09 | -0,36% | 109.062,00 |
| 20.08.2024 | 1,12 | 1,13 | 1,10 | 1,10 | -3,51% | 70.029,00 |
| 19.08.2024 | 1,08 | 1,14 | 1,08 | 1,14 | 3,27% | 156.894,00 |
| 16.08.2024 | 1,10 | 1,12 | 1,09 | 1,10 | -0,90% | 37.151,00 |
| 15.08.2024 | 1,11 | 1,12 | 1,10 | 1,11 | 0,00% | 7.404,00 |
| 14.08.2024 | 1,12 | 1,13 | 1,09 | 1,11 | -0,54% | 26.743,00 |
| 13.08.2024 | 1,12 | 1,13 | 1,11 | 1,12 | -0,71% | 31.054,00 |
| 12.08.2024 | 1,11 | 1,14 | 1,11 | 1,13 | 2,36% | 61.635,00 |
| 09.08.2024 | 1,06 | 1,12 | 1,06 | 1,10 | 0,73% | 120.420,00 |
| 08.08.2024 | 1,12 | 1,12 | 1,07 | 1,09 | -1,44% | 45.194,00 |
| 07.08.2024 | 1,08 | 1,11 | 1,08 | 1,11 | 3,17% | 64.340,00 |
| 06.08.2024 | 1,10 | 1,11 | 1,05 | 1,07 | -1,10% | 123.680,00 |
| 05.08.2024 | 1,10 | 1,10 | 1,03 | 1,09 | -3,89% | 332.912,00 |
| 02.08.2024 | 1,16 | 1,16 | 1,12 | 1,13 | -1,74% | 164.818,00 |
| 01.08.2024 | 1,12 | 1,20 | 1,12 | 1,15 | -2,38% | 42.482,00 |
| 31.07.2024 | 1,14 | 1,21 | 1,14 | 1,18 | 2,08% | 183.560,00 |
| 30.07.2024 | 1,14 | 1,16 | 1,13 | 1,15 | 1,05% | 127.113,00 |
| 29.07.2024 | 1,14 | 1,16 | 1,13 | 1,14 | 0,35% | 67.754,00 |
| 26.07.2024 | 1,12 | 1,14 | 1,12 | 1,14 | 1,25% | 74.216,00 |
| 25.07.2024 | 1,15 | 1,15 | 1,12 | 1,12 | -2,09% | 139.186,00 |
| 24.07.2024 | 1,13 | 1,16 | 1,13 | 1,15 | 1,59% | 142.158,00 |
| 23.07.2024 | 1,16 | 1,17 | 1,13 | 1,13 | -2,92% | 115.111,00 |
| 22.07.2024 | 1,18 | 1,19 | 1,15 | 1,16 | -1,02% | 154.847,00 |
| 19.07.2024 | 1,22 | 1,22 | 1,16 | 1,18 | -2,81% | 83.359,00 |
| 18.07.2024 | 1,18 | 1,22 | 1,18 | 1,21 | -0,17% | 175.156,00 |
| 17.07.2024 | 1,18 | 1,22 | 1,18 | 1,21 | -0,33% | 58.286,00 |
| 16.07.2024 | 1,20 | 1,23 | 1,17 | 1,22 | 0,66% | 187.225,00 |
| 15.07.2024 | 1,20 | 1,21 | 1,19 | 1,21 | 0,00% | 88.560,00 |
| 12.07.2024 | 1,21 | 1,23 | 1,18 | 1,21 | -0,98% | 224.054,00 |
| 11.07.2024 | 1,20 | 1,22 | 1,18 | 1,22 | 1,50% | 92.968,00 |
| 10.07.2024 | 1,22 | 1,22 | 1,17 | 1,20 | 1,52% | 126.913,00 |
| 09.07.2024 | 1,18 | 1,22 | 1,17 | 1,18 | -1,17% | 123.228,00 |
| 08.07.2024 | 1,20 | 1,22 | 1,18 | 1,20 | -0,33% | 107.750,00 |
| 05.07.2024 | 1,21 | 1,22 | 1,18 | 1,20 | 0,00% | 237.408,00 |
| 04.07.2024 | 1,17 | 1,21 | 1,17 | 1,20 | 3,09% | 154.753,00 |
| 03.07.2024 | 1,12 | 1,17 | 1,12 | 1,17 | 3,74% | 100.353,00 |
| 02.07.2024 | 1,13 | 1,13 | 1,11 | 1,12 | 0,18% | 46.698,00 |
| 01.07.2024 | 1,12 | 1,13 | 1,11 | 1,12 | 0,72% | 65.336,00 |
| 28.06.2024 | 1,13 | 1,13 | 1,11 | 1,11 | -0,54% | 121.046,00 |
| 27.06.2024 | 1,12 | 1,13 | 1,12 | 1,12 | -0,18% | 134.676,00 |
| 26.06.2024 | 1,16 | 1,16 | 1,12 | 1,12 | -1,41% | 375.017,00 |
| 25.06.2024 | 1,15 | 1,16 | 1,14 | 1,14 | -1,04% | 249.533,00 |
| 24.06.2024 | 1,15 | 1,16 | 1,15 | 1,15 | 0,00% | 92.206,00 |
| 21.06.2024 | 1,19 | 1,19 | 1,15 | 1,15 | -0,35% | 112.999,00 |
| 20.06.2024 | 1,17 | 1,17 | 1,14 | 1,15 | 0,52% | 143.607,00 |
| 19.06.2024 | 1,17 | 1,17 | 1,15 | 1,15 | -1,71% | 247.624,00 |
| 18.06.2024 | 1,16 | 1,17 | 1,15 | 1,17 | 1,21% | 188.990,00 |
| 17.06.2024 | 1,16 | 1,19 | 1,15 | 1,15 | -0,86% | 139.637,00 |
| 14.06.2024 | 1,15 | 1,17 | 1,14 | 1,16 | 0,34% | 190.682,00 |
| 13.06.2024 | 1,15 | 1,17 | 1,14 | 1,16 | 1,05% | 117.989,00 |
| 12.06.2024 | 1,15 | 1,16 | 1,12 | 1,15 | 0,17% | 129.684,00 |
| 11.06.2024 | 1,18 | 1,19 | 1,14 | 1,15 | -2,88% | 135.118,00 |
| 10.06.2024 | 1,13 | 1,19 | 1,13 | 1,18 | 3,33% | 185.370,00 |
| 07.06.2024 | 1,16 | 1,16 | 1,14 | 1,14 | -0,52% | 101.042,00 |
| 06.06.2024 | 1,17 | 1,17 | 1,14 | 1,15 | -1,03% | 108.814,00 |
| 05.06.2024 | 1,18 | 1,18 | 1,15 | 1,16 | -1,86% | 109.262,00 |
| 04.06.2024 | 1,18 | 1,21 | 1,16 | 1,18 | 0,17% | 163.285,00 |
| 03.06.2024 | 1,20 | 1,20 | 1,18 | 1,18 | -2,16% | 107.899,00 |
| 31.05.2024 | 1,18 | 1,23 | 1,18 | 1,21 | 2,20% | 301.652,00 |