52,650€
-0,09%
Echtzeit-Aktienkurs AGEAS SA/NV
Bid:
Ask:
Aktienkurse zur AGEAS SA/NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 52,55 | 52,60 | 52,55 | 52,60 | -0,19% | 100,00 |
| 27.02.2025 | 52,70 | 52,70 | 52,70 | 52,70 | 2,23% | - |
| 26.02.2025 | 51,55 | 51,55 | 51,55 | 51,55 | 1,38% | - |
| 25.02.2025 | 50,85 | 50,85 | 50,85 | 50,85 | -0,29% | - |
| 24.02.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,20% | 86,00 |
| 21.02.2025 | 51,10 | 51,10 | 51,10 | 51,10 | -1,64% | - |
| 20.02.2025 | 51,95 | 51,95 | 51,95 | 51,95 | -0,57% | - |
| 19.02.2025 | 50,50 | 52,25 | 50,50 | 52,25 | 3,36% | 315,00 |
| 18.02.2025 | 50,30 | 50,55 | 50,30 | 50,55 | 0,90% | 60,00 |
| 17.02.2025 | 50,10 | 50,10 | 50,10 | 50,10 | -0,99% | - |
| 14.02.2025 | 50,50 | 50,60 | 50,50 | 50,60 | -0,49% | 230,00 |
| 13.02.2025 | 50,85 | 50,85 | 50,85 | 50,85 | 0,39% | - |
| 12.02.2025 | 50,65 | 50,65 | 50,65 | 50,65 | -0,10% | - |
| 11.02.2025 | 50,50 | 50,70 | 50,50 | 50,70 | 0,20% | 7,00 |
| 10.02.2025 | 50,20 | 50,60 | 50,20 | 50,60 | 0,40% | 494,00 |
| 07.02.2025 | 50,15 | 50,40 | 50,15 | 50,40 | 0,80% | 80,00 |
| 06.02.2025 | 49,40 | 50,00 | 49,40 | 50,00 | 2,00% | 301,00 |
| 05.02.2025 | 49,02 | 49,02 | 49,02 | 49,02 | -0,41% | - |
| 04.02.2025 | 49,14 | 49,24 | 49,14 | 49,22 | 1,57% | 103,00 |
| 03.02.2025 | 48,46 | 48,46 | 48,46 | 48,46 | -2,61% | - |
| 31.01.2025 | 49,54 | 49,76 | 49,54 | 49,76 | 0,28% | 220,00 |
| 30.01.2025 | 49,62 | 49,62 | 49,62 | 49,62 | 0,65% | - |
| 29.01.2025 | 49,28 | 49,30 | 49,28 | 49,30 | 0,37% | 100,00 |
| 28.01.2025 | 48,98 | 49,12 | 48,98 | 49,12 | 2,16% | 108,00 |
| 27.01.2025 | 48,08 | 48,08 | 48,08 | 48,08 | -2,12% | 20,00 |
| 24.01.2025 | 49,12 | 49,12 | 49,12 | 49,12 | 0,86% | - |
| 23.01.2025 | 48,70 | 48,70 | 48,70 | 48,70 | -0,16% | - |
| 22.01.2025 | 48,78 | 48,78 | 48,78 | 48,78 | 0,16% | - |
| 21.01.2025 | 48,58 | 48,70 | 48,38 | 48,70 | -0,20% | 430,00 |
| 20.01.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 1,20% | - |
| 17.01.2025 | 48,22 | 48,22 | 48,22 | 48,22 | 0,42% | - |
| 16.01.2025 | 47,98 | 48,02 | 47,98 | 48,02 | 2,56% | 50,00 |
| 15.01.2025 | 46,82 | 46,82 | 46,82 | 46,82 | 0,39% | - |
| 14.01.2025 | 46,64 | 46,64 | 46,64 | 46,64 | -0,13% | - |
| 13.01.2025 | 46,70 | 46,70 | 46,70 | 46,70 | -1,85% | - |
| 10.01.2025 | 47,58 | 47,58 | 47,58 | 47,58 | 0,85% | - |
| 09.01.2025 | 47,18 | 47,18 | 47,18 | 47,18 | -0,59% | - |
| 08.01.2025 | 47,26 | 47,46 | 47,26 | 47,46 | 0,76% | 110,00 |
| 07.01.2025 | 46,98 | 47,10 | 46,98 | 47,10 | -0,13% | 200,00 |
| 06.01.2025 | 47,36 | 47,36 | 47,16 | 47,16 | 0,38% | 70,00 |
| 03.01.2025 | 46,98 | 46,98 | 46,98 | 46,98 | 0,69% | - |
| 02.01.2025 | 46,92 | 46,92 | 46,66 | 46,66 | 0,60% | 21,00 |
| 30.12.2024 | 46,38 | 46,38 | 46,38 | 46,38 | -0,30% | 20,00 |
| 27.12.2024 | 46,52 | 46,52 | 46,52 | 46,52 | 1,66% | 100,00 |
| 23.12.2024 | 45,76 | 45,76 | 45,76 | 45,76 | 0,53% | - |
| 20.12.2024 | 45,52 | 45,52 | 45,52 | 45,52 | 0,09% | - |
| 19.12.2024 | 45,48 | 45,48 | 45,48 | 45,48 | -2,78% | - |
| 18.12.2024 | 46,78 | 46,78 | 46,78 | 46,78 | -0,81% | - |
| 17.12.2024 | 47,16 | 47,16 | 47,16 | 47,16 | -0,92% | - |
| 16.12.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 1,45% | - |
| 13.12.2024 | 46,92 | 46,92 | 46,92 | 46,92 | -0,47% | - |
| 12.12.2024 | 47,14 | 47,14 | 47,14 | 47,14 | -0,59% | - |
| 11.12.2024 | 46,76 | 47,42 | 46,76 | 47,42 | 0,81% | 1.000,00 |
| 10.12.2024 | 47,04 | 47,04 | 47,04 | 47,04 | -1,22% | - |
| 09.12.2024 | 47,40 | 47,62 | 47,40 | 47,62 | 0,00% | 8,00 |
| 06.12.2024 | 47,62 | 47,62 | 47,62 | 47,62 | -0,17% | - |
| 05.12.2024 | 47,44 | 47,70 | 47,44 | 47,70 | 2,49% | 16,00 |
| 04.12.2024 | 46,54 | 46,54 | 46,54 | 46,54 | -2,51% | - |
| 03.12.2024 | 47,74 | 47,74 | 47,74 | 47,74 | -0,67% | - |
| 02.12.2024 | 48,06 | 48,06 | 48,06 | 48,06 | 0,63% | - |
| 29.11.2024 | 47,76 | 47,76 | 47,76 | 47,76 | -0,87% | - |
| 28.11.2024 | 48,18 | 48,18 | 48,18 | 48,18 | 0,46% | - |
| 27.11.2024 | 47,96 | 47,96 | 47,96 | 47,96 | -0,66% | - |
| 26.11.2024 | 48,28 | 48,28 | 48,28 | 48,28 | -1,11% | - |
| 25.11.2024 | 48,82 | 48,82 | 48,82 | 48,82 | 0,95% | - |
| 22.11.2024 | 48,36 | 48,36 | 48,36 | 48,36 | -0,17% | - |
| 21.11.2024 | 48,60 | 48,66 | 48,13 | 48,44 | -0,12% | - |
| 20.11.2024 | 48,50 | 48,50 | 48,50 | 48,50 | -0,49% | - |
| 19.11.2024 | 48,74 | 48,74 | 48,74 | 48,74 | 0,29% | - |
| 18.11.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 1,76% | - |
| 15.11.2024 | 47,76 | 47,76 | 47,76 | 47,76 | 1,06% | - |
| 14.11.2024 | 47,26 | 47,26 | 47,26 | 47,26 | -0,46% | - |
| 13.11.2024 | 46,26 | 47,48 | 46,26 | 47,48 | -0,96% | 100,00 |
| 12.11.2024 | 47,94 | 47,94 | 47,94 | 47,94 | -0,42% | - |
| 11.11.2024 | 48,14 | 48,14 | 48,14 | 48,14 | -0,12% | - |
| 08.11.2024 | 48,46 | 48,46 | 48,20 | 48,20 | 0,12% | 150,00 |
| 07.11.2024 | 48,14 | 48,14 | 48,14 | 48,14 | -1,27% | - |
| 06.11.2024 | 48,64 | 48,76 | 48,64 | 48,76 | 0,79% | 80,00 |
| 05.11.2024 | 48,02 | 48,38 | 48,02 | 48,38 | 0,42% | 183,00 |
| 04.11.2024 | 48,66 | 48,66 | 48,18 | 48,18 | 0,71% | 107,00 |
| 01.11.2024 | 47,84 | 47,84 | 47,84 | 47,84 | 0,29% | - |
| 31.10.2024 | 47,70 | 47,70 | 47,70 | 47,70 | -1,00% | - |
| 30.10.2024 | 48,18 | 48,18 | 48,18 | 48,18 | -1,19% | - |
| 29.10.2024 | 48,76 | 48,76 | 48,76 | 48,76 | 0,79% | - |
| 28.10.2024 | 48,38 | 48,38 | 48,38 | 48,38 | 0,17% | - |
| 25.10.2024 | 48,30 | 48,30 | 48,30 | 48,30 | 0,17% | - |
| 24.10.2024 | 48,22 | 48,22 | 48,22 | 48,22 | -0,33% | - |
| 23.10.2024 | 48,38 | 48,38 | 48,38 | 48,38 | -0,66% | - |
| 22.10.2024 | 48,70 | 48,70 | 48,70 | 48,70 | -0,94% | - |
| 21.10.2024 | 49,16 | 49,16 | 49,16 | 49,16 | 0,24% | - |
| 18.10.2024 | 49,04 | 49,04 | 49,04 | 49,04 | 0,41% | - |
| 17.10.2024 | 48,84 | 48,84 | 48,84 | 48,84 | 0,21% | - |
| 16.10.2024 | 48,74 | 48,74 | 48,74 | 48,74 | -1,06% | - |
| 15.10.2024 | 49,26 | 49,26 | 49,26 | 49,26 | 0,20% | - |
| 14.10.2024 | 48,96 | 49,16 | 48,96 | 49,16 | 0,41% | 30,00 |
| 11.10.2024 | 48,96 | 48,96 | 48,96 | 48,96 | 0,29% | - |
| 10.10.2024 | 48,58 | 48,82 | 48,58 | 48,82 | 1,84% | 1.048,00 |
| 09.10.2024 | 47,94 | 47,94 | 47,94 | 47,94 | -0,42% | - |
| 08.10.2024 | 47,64 | 48,14 | 47,64 | 48,14 | 0,08% | 120,00 |
| 07.10.2024 | 48,14 | 48,48 | 48,10 | 48,10 | 1,18% | 196,00 |