11,650€
1,75%
Echtzeit-Aktienkurs AGRANA Beteiligungs-AG
Bid:
Ask:
Aktienkurse zur AGRANA Beteiligungs-AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 04.09.2025 | 11,50 | 11,90 | 11,50 | 11,90 | 1,71% | 10,00 |
| 03.09.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 2,18% | - |
| 02.09.2025 | 11,45 | 11,45 | 11,45 | 11,45 | 0,44% | - |
| 01.09.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 29.08.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 28.08.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -1,27% | - |
| 27.08.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 0,00% | - |
| 26.08.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 1,28% | - |
| 25.08.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -2,90% | - |
| 22.08.2025 | 12,05 | 12,05 | 12,05 | 12,05 | 0,42% | - |
| 21.08.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 4,35% | - |
| 20.08.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 19.08.2025 | 11,40 | 11,60 | 11,40 | 11,60 | 3,57% | 160,00 |
| 18.08.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 15.08.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 14.08.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -3,42% | - |
| 13.08.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 4,00% | 20,00 |
| 12.08.2025 | 11,25 | 11,25 | 11,25 | 11,25 | 1,81% | - |
| 11.08.2025 | 11,05 | 11,05 | 11,05 | 11,05 | 1,38% | - |
| 08.08.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | - |
| 07.08.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,33% | - |
| 06.08.2025 | 11,25 | 11,25 | 11,25 | 11,25 | 0,00% | - |
| 05.08.2025 | 11,10 | 11,25 | 10,90 | 11,25 | -2,17% | 800,00 |
| 04.08.2025 | 11,80 | 11,80 | 11,50 | 11,50 | 0,00% | 460,00 |
| 01.08.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 31.07.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,43% | - |
| 30.07.2025 | 11,55 | 11,55 | 11,55 | 11,55 | -0,86% | 500,00 |
| 29.07.2025 | 11,55 | 11,65 | 11,55 | 11,65 | 0,00% | 200,00 |
| 28.07.2025 | 11,65 | 11,65 | 11,65 | 11,65 | 0,43% | - |
| 25.07.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,43% | - |
| 24.07.2025 | 11,65 | 11,65 | 11,65 | 11,65 | -1,27% | - |
| 23.07.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,43% | - |
| 22.07.2025 | 11,65 | 11,75 | 11,65 | 11,75 | 0,43% | 270,00 |
| 21.07.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 18.07.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 17.07.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,43% | - |
| 16.07.2025 | 11,65 | 11,65 | 11,65 | 11,65 | -2,92% | - |
| 15.07.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 14.07.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | 450,00 |
| 11.07.2025 | 12,15 | 12,20 | 12,15 | 12,20 | -3,94% | 62,00 |
| 10.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 09.07.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -5,26% | - |
| 08.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | 500,00 |
| 07.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 04.07.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -3,01% | - |
| 03.07.2025 | 12,95 | 13,30 | 12,95 | 13,30 | 0,38% | 650,00 |
| 02.07.2025 | 13,05 | 13,25 | 13,05 | 13,25 | 0,76% | 600,00 |
| 01.07.2025 | 13,15 | 13,15 | 13,15 | 13,15 | -1,87% | - |
| 30.06.2025 | 13,30 | 13,40 | 13,30 | 13,40 | 0,75% | 330,00 |
| 27.06.2025 | 13,20 | 13,30 | 13,20 | 13,30 | -1,48% | 250,00 |
| 26.06.2025 | 12,90 | 13,50 | 12,90 | 13,50 | 4,25% | 120,00 |
| 25.06.2025 | 12,95 | 12,95 | 12,95 | 12,95 | -0,38% | - |
| 24.06.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,17% | - |
| 23.06.2025 | 12,85 | 12,85 | 12,85 | 12,85 | 1,98% | - |
| 20.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,40% | - |
| 19.06.2025 | 12,55 | 12,55 | 12,55 | 12,55 | 1,21% | - |
| 18.06.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,40% | - |
| 17.06.2025 | 12,45 | 12,45 | 12,45 | 12,45 | -1,19% | - |
| 16.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 13.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 12.06.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 11.06.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,41% | - |
| 10.06.2025 | 12,15 | 12,15 | 12,15 | 12,15 | 0,41% | - |
| 09.06.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,41% | - |
| 06.06.2025 | 12,05 | 12,05 | 12,05 | 12,05 | -0,82% | - |
| 05.06.2025 | 12,15 | 12,15 | 12,15 | 12,15 | -0,41% | - |
| 04.06.2025 | 11,80 | 12,20 | 11,80 | 12,20 | 3,83% | 305,00 |
| 03.06.2025 | 11,75 | 11,75 | 11,75 | 11,75 | -1,26% | - |
| 02.06.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 3,03% | 30,00 |
| 30.05.2025 | 11,55 | 11,55 | 11,55 | 11,55 | 0,87% | - |
| 29.05.2025 | 11,45 | 11,45 | 11,45 | 11,45 | -0,43% | - |
| 28.05.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 27.05.2025 | 11,35 | 11,60 | 11,35 | 11,60 | 1,31% | 120,00 |
| 26.05.2025 | 11,45 | 11,45 | 11,45 | 11,45 | -0,87% | - |
| 23.05.2025 | 11,55 | 11,55 | 11,55 | 11,55 | 1,76% | - |
| 22.05.2025 | 11,30 | 11,35 | 11,30 | 11,35 | -1,30% | 750,00 |
| 21.05.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 20.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 19.05.2025 | 11,85 | 11,85 | 11,50 | 11,50 | 1,77% | 125,00 |
| 16.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 15.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 14.05.2025 | 11,10 | 11,50 | 11,10 | 11,50 | 0,44% | 500,00 |
| 13.05.2025 | 11,10 | 11,45 | 11,10 | 11,45 | 2,23% | 600,00 |
| 12.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 09.05.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 08.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 07.05.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -2,63% | - |
| 06.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -2,98% | - |
| 05.05.2025 | 11,55 | 11,75 | 11,55 | 11,75 | 0,00% | 500,00 |
| 02.05.2025 | 11,75 | 11,75 | 11,75 | 11,75 | 0,86% | - |
| 30.04.2025 | 11,65 | 11,65 | 11,65 | 11,65 | 0,87% | - |
| 29.04.2025 | 11,55 | 11,55 | 11,55 | 11,55 | 3,59% | - |
| 28.04.2025 | 11,15 | 11,15 | 11,15 | 11,15 | 0,45% | - |
| 25.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 24.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | - |
| 23.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | - |
| 22.04.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 17.04.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 1,42% | - |
| 16.04.2025 | 10,55 | 10,55 | 10,55 | 10,55 | 1,93% | - |