56,650€
-1,48%
Echtzeit-Aktienkurs AGEAS SA/NV
Bid:
Ask:
Aktienkurse zur AGEAS SA/NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 56,65 | 56,65 | 56,65 | 56,65 | -1,48% | - |
| 01.07.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 0,35% | 2,00 |
| 30.06.2025 | 57,30 | 57,30 | 57,30 | 57,30 | 0,53% | - |
| 26.06.2025 | 57,15 | 57,15 | 57,00 | 57,00 | -0,09% | 26,00 |
| 25.06.2025 | 57,05 | 57,05 | 57,05 | 57,05 | -0,26% | - |
| 24.06.2025 | 57,20 | 57,20 | 57,20 | 57,20 | 0,97% | - |
| 23.06.2025 | 56,65 | 56,65 | 56,65 | 56,65 | 0,98% | - |
| 19.06.2025 | 56,10 | 56,10 | 56,10 | 56,10 | -0,27% | - |
| 17.06.2025 | 56,25 | 56,40 | 56,25 | 56,25 | -0,35% | 51,00 |
| 16.06.2025 | 56,45 | 56,45 | 56,45 | 56,45 | -1,83% | - |
| 11.06.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 1,41% | 200,00 |
| 06.06.2025 | 56,45 | 56,70 | 56,40 | 56,70 | 1,16% | 350,00 |
| 04.06.2025 | 55,95 | 56,05 | 55,95 | 56,05 | -2,61% | 226,00 |
| 02.06.2025 | 57,55 | 57,55 | 57,55 | 57,55 | 2,04% | 20,00 |
| 30.05.2025 | 57,20 | 57,20 | 56,40 | 56,40 | -1,48% | 90,00 |
| 28.05.2025 | 57,30 | 57,35 | 57,25 | 57,25 | -0,52% | 1.050,00 |
| 26.05.2025 | 57,70 | 57,70 | 57,55 | 57,55 | 0,00% | 870,00 |
| 23.05.2025 | 57,55 | 57,55 | 57,55 | 57,55 | 0,00% | 100,00 |
| 21.05.2025 | 57,20 | 57,55 | 57,20 | 57,55 | 0,26% | 239,00 |
| 20.05.2025 | 57,40 | 57,40 | 57,40 | 57,40 | 0,79% | - |
| 19.05.2025 | 56,90 | 56,95 | 56,90 | 56,95 | 1,61% | 4,00 |
| 16.05.2025 | 56,65 | 56,85 | 56,05 | 56,05 | -0,62% | 289,00 |
| 15.05.2025 | 56,40 | 56,40 | 56,40 | 56,40 | 1,08% | - |
| 14.05.2025 | 55,80 | 55,80 | 55,80 | 55,80 | 0,63% | - |
| 13.05.2025 | 55,75 | 55,75 | 55,45 | 55,45 | -0,72% | 300,00 |
| 12.05.2025 | 56,45 | 56,45 | 55,85 | 55,85 | 0,18% | 359,00 |
| 09.05.2025 | 55,75 | 55,75 | 55,75 | 55,75 | -0,45% | - |
| 08.05.2025 | 56,20 | 56,20 | 56,00 | 56,00 | 0,27% | 100,00 |
| 07.05.2025 | 56,45 | 56,45 | 55,70 | 55,85 | -0,71% | 282,00 |
| 06.05.2025 | 55,95 | 56,25 | 55,95 | 56,25 | 0,99% | 2,00 |
| 05.05.2025 | 55,90 | 55,90 | 55,70 | 55,70 | 3,72% | 4,00 |
| 30.04.2025 | 53,70 | 53,70 | 53,70 | 53,70 | 1,42% | - |
| 25.04.2025 | 52,95 | 52,95 | 52,95 | 52,95 | 0,38% | - |
| 22.04.2025 | 52,75 | 52,75 | 52,75 | 52,75 | -0,28% | - |
| 17.04.2025 | 53,10 | 53,10 | 52,90 | 52,90 | -0,56% | 428,00 |
| 16.04.2025 | 52,65 | 53,20 | 52,65 | 53,20 | 3,10% | 95,00 |
| 15.04.2025 | 51,60 | 51,60 | 51,60 | 51,60 | -1,53% | - |
| 10.04.2025 | 52,40 | 52,40 | 52,40 | 52,40 | 1,55% | 25,00 |
| 08.04.2025 | 51,50 | 51,60 | 51,50 | 51,60 | 0,19% | 32,00 |
| 07.04.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -1,53% | 18,00 |
| 04.04.2025 | 52,15 | 52,30 | 52,15 | 52,30 | -4,56% | 200,00 |
| 03.04.2025 | 54,90 | 54,90 | 54,80 | 54,80 | -1,44% | 100,00 |
| 01.04.2025 | 55,60 | 55,60 | 55,60 | 55,60 | -0,09% | - |
| 28.03.2025 | 55,35 | 55,65 | 55,35 | 55,65 | -1,07% | 300,00 |
| 27.03.2025 | 56,25 | 56,25 | 56,25 | 56,25 | 0,00% | - |
| 26.03.2025 | 56,25 | 56,25 | 56,25 | 56,25 | -0,53% | - |
| 25.03.2025 | 56,55 | 56,55 | 56,55 | 56,55 | 1,07% | 17,00 |
| 24.03.2025 | 56,05 | 56,05 | 55,80 | 55,95 | 0,90% | 1.345,00 |
| 21.03.2025 | 55,45 | 55,45 | 55,45 | 55,45 | 0,36% | 25,00 |
| 20.03.2025 | 54,80 | 55,25 | 54,80 | 55,25 | -0,09% | 30,00 |
| 19.03.2025 | 55,30 | 55,30 | 55,30 | 55,30 | 0,00% | 235,00 |
| 18.03.2025 | 55,30 | 55,30 | 55,30 | 55,30 | 0,73% | - |
| 17.03.2025 | 54,60 | 54,90 | 54,60 | 54,90 | 1,39% | 243,00 |
| 13.03.2025 | 54,20 | 54,20 | 54,15 | 54,15 | 0,56% | 229,00 |
| 12.03.2025 | 53,85 | 53,85 | 53,85 | 53,85 | 1,22% | - |
| 11.03.2025 | 53,20 | 53,20 | 53,20 | 53,20 | -1,57% | 250,00 |
| 10.03.2025 | 53,85 | 54,05 | 53,85 | 54,05 | 0,19% | 41,00 |
| 07.03.2025 | 53,95 | 53,95 | 53,95 | 53,95 | 0,84% | - |
| 06.03.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,38% | 3,00 |
| 05.03.2025 | 52,95 | 53,30 | 52,95 | 53,30 | 1,14% | 125,00 |
| 04.03.2025 | 52,75 | 52,75 | 52,45 | 52,70 | 0,29% | 350,00 |
| 03.03.2025 | 52,55 | 52,55 | 52,55 | 52,55 | -0,38% | 20,00 |
| 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 |