22,900€
0,44%
Echtzeit-Aktienkurs AGROB IMMOB.AG VZO
Bid:
Ask:
Aktienkurse zur AGROB IMMOB.AG VZO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 22,90 | 24,50 | 22,70 | 23,10 | 1,32% | 100,00 |
| 03.07.2025 | 22,60 | 22,90 | 22,50 | 22,80 | 0,88% | - |
| 02.07.2025 | 22,60 | 22,80 | 22,50 | 22,60 | 0,00% | - |
| 01.07.2025 | 22,60 | 22,80 | 22,50 | 22,60 | 0,00% | - |
| 30.06.2025 | 22,70 | 22,70 | 22,40 | 22,60 | 0,00% | - |
| 27.06.2025 | 22,70 | 22,70 | 22,60 | 22,60 | 0,00% | - |
| 26.06.2025 | 22,60 | 22,70 | 22,50 | 22,60 | 0,00% | - |
| 25.06.2025 | 22,90 | 22,90 | 22,50 | 22,60 | -1,31% | - |
| 24.06.2025 | 24,20 | 24,30 | 22,90 | 22,90 | -4,18% | - |
| 23.06.2025 | 24,00 | 24,60 | 23,20 | 23,90 | -0,42% | 15,00 |
| 20.06.2025 | 24,00 | 24,10 | 23,90 | 24,00 | 0,42% | - |
| 19.06.2025 | 23,90 | 24,00 | 23,90 | 23,90 | -0,42% | - |
| 18.06.2025 | 24,40 | 24,50 | 23,90 | 24,00 | -1,64% | 180,00 |
| 17.06.2025 | 24,20 | 24,50 | 24,10 | 24,40 | 0,83% | - |
| 16.06.2025 | 24,60 | 24,60 | 24,20 | 24,20 | -1,22% | - |
| 13.06.2025 | 24,30 | 24,60 | 23,70 | 24,50 | 0,82% | - |
| 12.06.2025 | 24,00 | 24,30 | 24,00 | 24,30 | 1,25% | - |
| 11.06.2025 | 24,10 | 24,20 | 24,00 | 24,00 | -0,83% | - |
| 10.06.2025 | 24,70 | 24,70 | 24,10 | 24,20 | -2,02% | - |
| 09.06.2025 | 24,90 | 24,90 | 24,70 | 24,70 | -0,80% | - |
| 06.06.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 0,00% | - |
| 05.06.2025 | 27,50 | 27,60 | 22,00 | 24,90 | -9,12% | - |
| 04.06.2025 | 27,90 | 27,90 | 27,40 | 27,40 | -1,08% | - |
| 03.06.2025 | 27,40 | 27,80 | 27,10 | 27,70 | 0,36% | - |
| 02.06.2025 | 27,10 | 27,60 | 26,70 | 27,60 | 1,85% | - |
| 30.05.2025 | 27,10 | 27,30 | 26,80 | 27,10 | 0,00% | 100,00 |
| 29.05.2025 | 27,50 | 27,90 | 27,10 | 27,10 | -1,45% | 90,00 |
| 28.05.2025 | 27,40 | 28,00 | 27,40 | 27,50 | 0,36% | - |
| 27.05.2025 | 27,60 | 27,60 | 27,40 | 27,40 | 0,00% | - |
| 26.05.2025 | 28,00 | 28,00 | 27,40 | 27,40 | 0,00% | - |
| 23.05.2025 | 27,90 | 28,00 | 27,40 | 27,40 | -1,79% | - |
| 22.05.2025 | 27,50 | 27,90 | 27,50 | 27,90 | 1,45% | - |
| 21.05.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 0,00% | - |
| 20.05.2025 | 27,50 | 27,50 | 27,40 | 27,50 | 0,00% | - |
| 19.05.2025 | 28,70 | 32,00 | 27,50 | 27,50 | 2,61% | - |
| 16.05.2025 | 27,30 | 27,30 | 26,70 | 26,80 | -1,83% | - |
| 15.05.2025 | 27,20 | 27,40 | 27,10 | 27,30 | -0,36% | - |
| 14.05.2025 | 26,30 | 27,50 | 26,30 | 27,40 | 3,40% | - |
| 13.05.2025 | 29,10 | 29,50 | 26,50 | 26,50 | -15,34% | 289,00 |
| 12.05.2025 | 33,40 | 33,50 | 31,30 | 31,30 | -5,15% | - |
| 09.05.2025 | 33,50 | 33,70 | 33,00 | 33,00 | -1,49% | - |
| 08.05.2025 | 34,30 | 34,30 | 33,50 | 33,50 | -1,76% | - |
| 07.05.2025 | 36,50 | 36,50 | 34,10 | 34,10 | -6,32% | 115,00 |
| 06.05.2025 | 37,30 | 37,40 | 36,20 | 36,40 | -2,41% | - |
| 05.05.2025 | 38,20 | 38,30 | 37,30 | 37,30 | -2,36% | - |
| 02.05.2025 | 38,90 | 38,90 | 38,20 | 38,20 | -0,78% | - |
| 30.04.2025 | 39,10 | 39,10 | 38,50 | 38,50 | -1,53% | - |
| 29.04.2025 | 39,70 | 39,80 | 39,10 | 39,10 | -1,51% | - |
| 28.04.2025 | 40,20 | 40,20 | 39,70 | 39,70 | -1,24% | 39,00 |
| 25.04.2025 | 40,90 | 40,90 | 40,20 | 40,20 | -1,71% | - |
| 24.04.2025 | 41,80 | 41,90 | 40,30 | 40,90 | -1,92% | - |
| 23.04.2025 | 44,30 | 44,30 | 41,70 | 41,70 | -4,14% | - |
| 22.04.2025 | 43,50 | 43,90 | 43,50 | 43,50 | -0,91% | - |
| 17.04.2025 | 45,60 | 45,70 | 43,90 | 43,90 | -2,88% | - |
| 16.04.2025 | 44,50 | 45,20 | 44,20 | 45,20 | 0,67% | - |
| 15.04.2025 | 44,90 | 45,20 | 44,80 | 44,90 | 0,00% | - |
| 14.04.2025 | 45,20 | 45,20 | 44,90 | 44,90 | 0,00% | - |
| 11.04.2025 | 45,30 | 45,60 | 44,90 | 44,90 | -0,66% | - |
| 10.04.2025 | 44,50 | 45,30 | 44,40 | 45,20 | 0,44% | - |
| 09.04.2025 | 44,40 | 45,20 | 44,40 | 45,00 | -0,44% | - |
| 08.04.2025 | 45,10 | 45,70 | 44,80 | 45,20 | 0,22% | - |
| 07.04.2025 | 43,60 | 45,20 | 43,40 | 45,10 | -0,22% | - |
| 04.04.2025 | 45,00 | 45,30 | 44,60 | 45,20 | 0,22% | 500,00 |
| 03.04.2025 | 43,80 | 45,20 | 43,80 | 45,10 | 0,00% | - |
| 02.04.2025 | 45,00 | 45,10 | 44,80 | 45,10 | 0,00% | - |
| 01.04.2025 | 44,90 | 45,10 | 44,90 | 45,10 | 0,00% | - |
| 31.03.2025 | 44,70 | 45,40 | 44,60 | 45,10 | -0,44% | 200,00 |
| 28.03.2025 | 45,00 | 45,30 | 44,80 | 45,30 | 0,00% | - |
| 27.03.2025 | 44,80 | 45,30 | 44,80 | 45,30 | 0,89% | - |
| 26.03.2025 | 44,90 | 44,90 | 44,70 | 44,90 | 0,00% | - |
| 25.03.2025 | 44,70 | 45,00 | 44,60 | 44,90 | 0,00% | 20,00 |
| 24.03.2025 | 45,40 | 45,40 | 44,90 | 44,90 | -0,22% | - |
| 21.03.2025 | 45,20 | 45,50 | 45,00 | 45,00 | -0,66% | - |
| 20.03.2025 | 45,20 | 45,30 | 45,00 | 45,30 | 0,22% | - |
| 19.03.2025 | 45,10 | 45,30 | 44,90 | 45,20 | 0,22% | - |
| 18.03.2025 | 45,20 | 45,20 | 45,10 | 45,10 | -0,22% | - |
| 17.03.2025 | 44,90 | 45,30 | 44,90 | 45,20 | 0,22% | 180,00 |
| 14.03.2025 | 45,40 | 45,40 | 45,10 | 45,10 | 0,00% | - |
| 13.03.2025 | 44,80 | 45,10 | 44,80 | 45,10 | 0,00% | - |
| 12.03.2025 | 45,30 | 45,60 | 45,10 | 45,10 | -0,22% | - |
| 11.03.2025 | 45,40 | 45,70 | 45,20 | 45,20 | 0,00% | 160,00 |
| 10.03.2025 | 45,20 | 45,30 | 45,00 | 45,20 | 0,00% | 30,00 |
| 07.03.2025 | 45,20 | 45,40 | 44,90 | 45,20 | 0,00% | - |
| 06.03.2025 | 45,20 | 45,50 | 45,20 | 45,20 | 0,00% | 120,00 |
| 05.03.2025 | 45,60 | 45,60 | 45,10 | 45,20 | 0,00% | 120,00 |
| 04.03.2025 | 45,20 | 45,40 | 45,00 | 45,20 | 0,00% | 40,00 |
| 03.03.2025 | 45,40 | 45,40 | 44,60 | 45,20 | 0,00% | - |
| 28.02.2025 | 44,80 | 45,20 | 44,80 | 45,20 | 0,44% | - |
| 27.02.2025 | 44,90 | 45,10 | 44,90 | 45,00 | 0,22% | - |
| 26.02.2025 | 45,00 | 45,10 | 44,70 | 44,90 | 0,00% | - |
| 25.02.2025 | 45,10 | 45,10 | 44,70 | 44,90 | 0,00% | 100,00 |
| 24.02.2025 | 45,60 | 45,60 | 44,70 | 44,90 | 0,45% | - |
| 21.02.2025 | 44,90 | 44,90 | 44,70 | 44,70 | -0,45% | - |
| 20.02.2025 | 44,70 | 44,90 | 44,70 | 44,90 | 0,45% | - |
| 19.02.2025 | 44,70 | 44,70 | 44,70 | 44,70 | 0,00% | - |
| 18.02.2025 | 44,60 | 44,70 | 44,40 | 44,70 | 0,22% | - |
| 17.02.2025 | 44,60 | 44,70 | 44,50 | 44,60 | 0,00% | - |
| 14.02.2025 | 44,90 | 45,40 | 44,50 | 44,60 | -0,67% | - |
| 13.02.2025 | 44,90 | 45,10 | 44,60 | 44,90 | 0,45% | - |
| 12.02.2025 | 44,70 | 44,70 | 44,70 | 44,70 | 0,00% | - |