52,750€
-1,22%
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 | 52,75 | 52,75 | -1,22% | - |
| 27.02.2025 | 53,00 | 53,40 | 53,00 | 53,40 | 0,75% | 52,00 |
| 26.02.2025 | 52,65 | 53,00 | 52,65 | 53,00 | 4,02% | 25,00 |
| 24.02.2025 | 51,20 | 51,20 | 50,95 | 50,95 | 0,10% | 600,00 |
| 21.02.2025 | 50,90 | 50,90 | 50,90 | 50,90 | 0,49% | 6,00 |
| 18.02.2025 | 50,65 | 50,65 | 50,65 | 50,65 | 0,10% | 270,00 |
| 17.02.2025 | 50,60 | 50,60 | 50,60 | 50,60 | -0,30% | - |
| 12.02.2025 | 50,55 | 50,75 | 50,55 | 50,75 | 0,10% | 333,00 |
| 11.02.2025 | 50,70 | 50,85 | 50,70 | 50,70 | 0,40% | 5.528,00 |
| 10.02.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | 5,00 |
| 06.02.2025 | 49,80 | 50,50 | 49,80 | 50,50 | 2,35% | 124,00 |
| 05.02.2025 | 49,34 | 49,34 | 49,34 | 49,34 | -0,32% | 100,00 |
| 04.02.2025 | 49,50 | 49,50 | 49,50 | 49,50 | 0,77% | - |
| 03.02.2025 | 48,94 | 49,30 | 48,94 | 49,12 | -1,29% | 314,00 |
| 31.01.2025 | 49,76 | 49,76 | 49,76 | 49,76 | 0,44% | - |
| 30.01.2025 | 49,54 | 49,54 | 49,54 | 49,54 | 0,08% | - |
| 29.01.2025 | 49,50 | 49,50 | 49,50 | 49,50 | 0,53% | 52,00 |
| 27.01.2025 | 49,24 | 49,24 | 49,24 | 49,24 | 0,82% | - |
| 24.01.2025 | 48,84 | 48,84 | 48,84 | 48,84 | 0,91% | - |
| 21.01.2025 | 48,66 | 48,66 | 48,40 | 48,40 | -0,98% | 10,00 |
| 20.01.2025 | 49,00 | 49,00 | 48,86 | 48,88 | 0,25% | 24,00 |
| 17.01.2025 | 48,76 | 48,76 | 48,76 | 48,76 | 1,20% | - |
| 16.01.2025 | 48,02 | 48,18 | 48,02 | 48,18 | 0,67% | 26,00 |
| 15.01.2025 | 47,76 | 47,86 | 47,72 | 47,86 | 2,22% | 136,00 |
| 14.01.2025 | 46,82 | 46,82 | 46,68 | 46,82 | -1,72% | 40,00 |
| 09.01.2025 | 47,26 | 47,64 | 47,26 | 47,64 | 0,68% | 28,00 |
| 08.01.2025 | 47,44 | 47,56 | 47,30 | 47,32 | 0,85% | 99,00 |
| 07.01.2025 | 46,92 | 46,92 | 46,92 | 46,92 | 0,00% | 2,00 |
| 06.01.2025 | 47,44 | 47,44 | 46,92 | 46,92 | -0,59% | 63,00 |
| 03.01.2025 | 47,32 | 47,32 | 47,20 | 47,20 | 1,37% | 1,00 |
| 02.01.2025 | 47,10 | 47,10 | 46,56 | 46,56 | 0,34% | 20,00 |
| 30.12.2024 | 46,24 | 46,40 | 46,16 | 46,40 | -1,86% | 126,00 |
| 16.12.2024 | 47,28 | 47,28 | 47,28 | 47,28 | 0,30% | - |
| 12.12.2024 | 47,14 | 47,14 | 47,14 | 47,14 | -0,25% | - |
| 11.12.2024 | 47,30 | 47,30 | 47,26 | 47,26 | 0,47% | 210,00 |
| 10.12.2024 | 47,04 | 47,04 | 47,04 | 47,04 | -1,30% | 175,00 |
| 09.12.2024 | 47,50 | 47,66 | 47,50 | 47,66 | 0,17% | 1.105,00 |
| 03.12.2024 | 47,58 | 47,58 | 47,58 | 47,58 | -0,34% | 7,00 |
| 02.12.2024 | 47,74 | 47,74 | 47,74 | 47,74 | 0,84% | 200,00 |
| 29.11.2024 | 47,80 | 47,80 | 47,34 | 47,34 | -1,37% | 250,00 |
| 28.11.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -0,12% | 1.650,00 |
| 26.11.2024 | 48,42 | 48,42 | 48,06 | 48,06 | -1,23% | 300,00 |
| 22.11.2024 | 48,76 | 48,76 | 48,66 | 48,66 | 1,54% | 185,00 |
| 19.11.2024 | 47,92 | 47,92 | 47,92 | 47,92 | -0,25% | 20,00 |
| 12.11.2024 | 48,04 | 48,04 | 48,04 | 48,04 | -0,58% | 60,00 |
| 11.11.2024 | 48,38 | 48,38 | 48,32 | 48,32 | 0,58% | 105,00 |
| 08.11.2024 | 48,04 | 48,04 | 48,04 | 48,04 | -0,25% | 85,00 |
| 06.11.2024 | 48,16 | 48,16 | 48,16 | 48,16 | -0,04% | - |
| 04.11.2024 | 48,44 | 48,44 | 48,18 | 48,18 | -0,08% | 55,00 |
| 01.11.2024 | 48,12 | 48,22 | 48,12 | 48,22 | 0,33% | 16,00 |
| 30.10.2024 | 48,06 | 48,06 | 48,06 | 48,06 | -0,50% | - |
| 29.10.2024 | 48,30 | 48,30 | 48,30 | 48,30 | -0,41% | - |
| 28.10.2024 | 48,54 | 48,54 | 48,50 | 48,50 | 1,08% | 600,00 |
| 23.10.2024 | 47,98 | 47,98 | 47,98 | 47,98 | -1,19% | - |
| 22.10.2024 | 48,74 | 48,74 | 48,56 | 48,56 | -1,38% | 30,00 |
| 18.10.2024 | 49,24 | 49,24 | 49,24 | 49,24 | -0,12% | - |
| 17.10.2024 | 49,30 | 49,30 | 49,30 | 49,30 | -0,52% | 50,00 |
| 16.10.2024 | 49,56 | 49,56 | 49,56 | 49,56 | -0,16% | - |
| 15.10.2024 | 49,64 | 49,64 | 49,64 | 49,64 | -0,08% | - |
| 14.10.2024 | 49,08 | 49,68 | 49,08 | 49,68 | 1,72% | 400,00 |
| 11.10.2024 | 49,10 | 49,10 | 48,84 | 48,84 | 1,20% | 370,00 |
| 09.10.2024 | 48,10 | 48,26 | 48,10 | 48,26 | 0,96% | 10.552,00 |
| 08.10.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -1,16% | - |
| 07.10.2024 | 48,36 | 48,36 | 48,36 | 48,36 | 1,47% | 1,00 |
| 03.10.2024 | 47,60 | 47,66 | 47,60 | 47,66 | -0,71% | 26,00 |
| 02.10.2024 | 48,34 | 48,34 | 48,00 | 48,00 | 0,71% | 300,00 |
| 25.09.2024 | 47,72 | 47,72 | 47,66 | 47,66 | 1,19% | 70,00 |
| 23.09.2024 | 46,98 | 47,10 | 46,70 | 47,10 | -1,09% | 11,00 |
| 19.09.2024 | 47,62 | 47,62 | 47,62 | 47,62 | 0,59% | - |
| 18.09.2024 | 47,34 | 47,34 | 47,34 | 47,34 | 0,34% | - |
| 16.09.2024 | 47,18 | 47,18 | 47,18 | 47,18 | 2,17% | 19,00 |
| 12.09.2024 | 46,18 | 46,18 | 46,18 | 46,18 | 0,13% | 39,00 |
| 10.09.2024 | 46,12 | 46,12 | 46,12 | 46,12 | 0,44% | - |
| 09.09.2024 | 46,40 | 46,40 | 45,92 | 45,92 | -1,92% | 50,00 |
| 05.09.2024 | 46,42 | 46,82 | 46,42 | 46,82 | 0,91% | 136,00 |
| 04.09.2024 | 46,52 | 46,52 | 46,40 | 46,40 | 0,65% | 100,00 |
| 29.08.2024 | 45,32 | 46,10 | 45,32 | 46,10 | 2,90% | 8,00 |
| 23.08.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,81% | 150,00 |
| 22.08.2024 | 44,44 | 44,44 | 44,44 | 44,44 | 0,63% | - |
| 21.08.2024 | 44,16 | 44,16 | 44,16 | 44,16 | 0,55% | - |
| 20.08.2024 | 43,92 | 43,92 | 43,92 | 43,92 | -0,32% | - |
| 19.08.2024 | 43,86 | 44,06 | 43,86 | 44,06 | 0,73% | 80,00 |
| 16.08.2024 | 43,74 | 43,74 | 43,74 | 43,74 | 3,99% | - |
| 14.08.2024 | 42,06 | 42,06 | 42,06 | 42,06 | -0,19% | - |
| 13.08.2024 | 42,14 | 42,14 | 42,14 | 42,14 | -0,38% | 1,00 |
| 12.08.2024 | 42,30 | 42,30 | 42,30 | 42,30 | 0,33% | - |
| 09.08.2024 | 42,16 | 42,16 | 42,16 | 42,16 | 4,67% | - |
| 06.08.2024 | 40,66 | 40,66 | 40,28 | 40,28 | 0,95% | 675,00 |
| 05.08.2024 | 40,24 | 40,24 | 39,90 | 39,90 | -6,34% | 630,00 |
| 02.08.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -1,62% | 85,00 |
| 01.08.2024 | 43,30 | 43,30 | 43,30 | 43,30 | -1,72% | 40,00 |
| 31.07.2024 | 44,06 | 44,06 | 44,06 | 44,06 | 0,92% | - |
| 30.07.2024 | 43,66 | 43,66 | 43,66 | 43,66 | 2,20% | - |
| 26.07.2024 | 42,72 | 42,72 | 42,72 | 42,72 | 0,38% | 90,00 |
| 25.07.2024 | 42,56 | 42,56 | 42,56 | 42,56 | -1,85% | - |
| 24.07.2024 | 43,40 | 43,40 | 43,36 | 43,36 | -0,60% | 12,00 |
| 23.07.2024 | 43,62 | 43,62 | 43,62 | 43,62 | 1,54% | - |
| 19.07.2024 | 42,96 | 42,96 | 42,96 | 42,96 | -0,97% | - |
| 18.07.2024 | 43,38 | 43,38 | 43,38 | 43,38 | 0,42% | - |
| 17.07.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -0,78% | 150,00 |