59,725€
25,53%
Echtzeit-Aktienkurs AGEAS SA/NV
Bid:
Ask:
Aktienkurse zur AGEAS SA/NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.07.2024 | 43,24 | 43,54 | 43,24 | 43,54 | -1,18% | 20,00 |
| 12.07.2024 | 44,02 | 44,10 | 44,02 | 44,06 | 0,92% | 1.100,00 |
| 10.07.2024 | 43,18 | 43,66 | 43,18 | 43,66 | 0,18% | 100,00 |
| 08.07.2024 | 43,58 | 43,58 | 43,58 | 43,58 | 0,37% | - |
| 05.07.2024 | 43,42 | 43,42 | 43,42 | 43,42 | 0,09% | - |
| 04.07.2024 | 43,38 | 43,38 | 43,38 | 43,38 | 0,28% | - |
| 03.07.2024 | 43,26 | 43,26 | 43,26 | 43,26 | 0,51% | 133,00 |
| 01.07.2024 | 43,04 | 43,04 | 43,04 | 43,04 | 1,51% | - |
| 27.06.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -3,42% | - |
| 24.06.2024 | 43,90 | 43,90 | 43,90 | 43,90 | 0,97% | - |
| 20.06.2024 | 43,32 | 43,48 | 43,32 | 43,48 | 0,09% | 50,00 |
| 19.06.2024 | 43,44 | 43,44 | 43,44 | 43,44 | 1,97% | 250,00 |
| 18.06.2024 | 42,66 | 42,66 | 42,56 | 42,60 | 1,43% | 150,00 |
| 14.06.2024 | 42,76 | 42,76 | 42,00 | 42,00 | -0,90% | 2.530,00 |
| 13.06.2024 | 43,00 | 43,00 | 42,38 | 42,38 | -2,84% | 11,00 |
| 12.06.2024 | 43,62 | 43,62 | 43,62 | 43,62 | 0,14% | - |
| 11.06.2024 | 43,56 | 43,56 | 43,56 | 43,56 | -0,50% | - |
| 07.06.2024 | 43,78 | 43,78 | 43,78 | 43,78 | -0,77% | - |
| 06.06.2024 | 44,12 | 44,12 | 44,12 | 44,12 | -0,54% | 20,00 |
| 05.06.2024 | 44,36 | 44,36 | 44,36 | 44,36 | -3,52% | 50,00 |
| 31.05.2024 | 45,98 | 45,98 | 45,98 | 45,98 | -2,75% | 35,00 |
| 29.05.2024 | 47,28 | 47,28 | 47,28 | 47,28 | -2,07% | 150,00 |
| 24.05.2024 | 48,28 | 48,28 | 48,28 | 48,28 | 1,81% | 150,00 |
| 22.05.2024 | 47,58 | 47,58 | 47,42 | 47,42 | 0,94% | 135,00 |
| 17.05.2024 | 46,40 | 46,98 | 46,40 | 46,98 | 2,98% | 533,00 |
| 15.05.2024 | 45,62 | 45,62 | 45,62 | 45,62 | 0,40% | - |
| 14.05.2024 | 45,38 | 45,44 | 45,38 | 45,44 | -0,26% | 110,00 |
| 13.05.2024 | 45,78 | 46,00 | 45,56 | 45,56 | -0,31% | 1.200,00 |
| 10.05.2024 | 45,50 | 45,70 | 45,50 | 45,70 | 3,30% | 200,00 |
| 07.05.2024 | 44,02 | 44,24 | 44,00 | 44,24 | 0,91% | 227,00 |
| 06.05.2024 | 43,16 | 43,84 | 43,16 | 43,84 | 1,95% | 420,00 |
| 03.05.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | 370,00 |
| 02.05.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,37% | 20,00 |
| 30.04.2024 | 43,36 | 43,36 | 43,16 | 43,16 | -0,96% | 200,00 |
| 26.04.2024 | 43,60 | 43,60 | 43,24 | 43,58 | 0,28% | 3.520,00 |
| 25.04.2024 | 43,46 | 43,46 | 43,46 | 43,46 | -0,96% | - |
| 24.04.2024 | 43,76 | 43,88 | 43,74 | 43,88 | 1,86% | 500,00 |