11,625€
0,22%
Echtzeit-Aktienkurs AGRANA Beteiligungs-AG
Bid:
Ask:
Aktienkurse zur AGRANA Beteiligungs-AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2025 | 11,50 | 11,83 | 11,50 | 11,60 | 0,87% | - |
| 05.09.2025 | 11,68 | 11,68 | 11,50 | 11,50 | -0,86% | - |
| 04.09.2025 | 11,70 | 11,83 | 11,60 | 11,60 | 4,04% | - |
| 03.09.2025 | 11,93 | 11,98 | 11,15 | 11,15 | 0,00% | - |
| 02.09.2025 | 11,63 | 11,85 | 11,15 | 11,15 | 0,00% | - |
| 01.09.2025 | 11,53 | 11,90 | 11,15 | 11,15 | -3,04% | - |
| 29.08.2025 | 11,58 | 11,83 | 11,50 | 11,50 | -1,29% | - |
| 28.08.2025 | 11,83 | 11,90 | 11,55 | 11,65 | -0,43% | - |
| 27.08.2025 | 11,80 | 12,03 | 11,70 | 11,70 | -2,09% | - |
| 26.08.2025 | 11,93 | 12,13 | 11,93 | 11,95 | -2,05% | - |
| 25.08.2025 | 11,83 | 12,20 | 11,83 | 12,20 | 2,95% | - |
| 22.08.2025 | 12,28 | 12,28 | 11,73 | 11,85 | -0,84% | - |
| 21.08.2025 | 12,18 | 12,18 | 11,90 | 11,95 | 0,00% | - |
| 20.08.2025 | 11,53 | 12,25 | 11,53 | 11,95 | 0,63% | - |
| 19.08.2025 | 11,60 | 11,95 | 11,23 | 11,88 | 3,04% | - |
| 18.08.2025 | 11,40 | 11,55 | 11,28 | 11,53 | 1,10% | - |
| 15.08.2025 | 11,53 | 11,53 | 11,25 | 11,40 | -0,22% | - |
| 14.08.2025 | 11,60 | 11,60 | 11,15 | 11,43 | -0,44% | - |
| 13.08.2025 | 11,53 | 11,58 | 11,05 | 11,48 | 0,00% | - |
| 12.08.2025 | 11,43 | 11,48 | 11,30 | 11,48 | 2,46% | - |
| 11.08.2025 | 11,18 | 11,33 | 10,95 | 11,20 | -1,32% | - |
| 08.08.2025 | 11,03 | 11,35 | 11,00 | 11,35 | 0,44% | - |
| 07.08.2025 | 11,23 | 11,40 | 11,05 | 11,30 | 0,89% | - |
| 06.08.2025 | 11,43 | 11,45 | 10,07 | 11,20 | -1,32% | - |
| 05.08.2025 | 11,23 | 11,40 | 11,00 | 11,35 | -0,87% | - |
| 04.08.2025 | 11,55 | 11,55 | 11,33 | 11,45 | 0,44% | - |
| 01.08.2025 | 11,58 | 11,75 | 11,38 | 11,40 | -2,36% | - |
| 31.07.2025 | 11,63 | 11,70 | 11,53 | 11,68 | 0,65% | - |
| 30.07.2025 | 11,70 | 11,75 | 11,25 | 11,60 | 0,87% | - |
| 29.07.2025 | 11,68 | 11,85 | 11,50 | 11,50 | -2,95% | - |
| 28.07.2025 | 11,70 | 11,88 | 11,50 | 11,85 | 1,50% | - |
| 25.07.2025 | 11,73 | 11,80 | 11,58 | 11,68 | -0,43% | - |
| 24.07.2025 | 11,68 | 11,80 | 11,63 | 11,73 | 0,00% | - |
| 23.07.2025 | 11,93 | 11,93 | 11,53 | 11,73 | 1,08% | - |
| 22.07.2025 | 11,83 | 11,90 | 11,55 | 11,60 | -1,90% | - |
| 21.07.2025 | 11,88 | 11,90 | 11,58 | 11,83 | 1,72% | - |
| 18.07.2025 | 11,65 | 12,50 | 11,60 | 11,63 | 0,87% | - |
| 17.07.2025 | 11,83 | 11,83 | 6,13 | 11,53 | 0,22% | - |
| 16.07.2025 | 11,50 | 11,75 | 11,45 | 11,50 | -1,08% | - |
| 15.07.2025 | 11,90 | 13,40 | 11,58 | 11,63 | -2,11% | - |
| 14.07.2025 | 12,23 | 12,35 | 11,88 | 11,88 | -5,00% | - |
| 11.07.2025 | 12,23 | 12,50 | 9,94 | 12,50 | 1,63% | - |
| 10.07.2025 | 12,90 | 12,90 | 11,80 | 12,30 | -3,53% | - |
| 09.07.2025 | 12,65 | 12,95 | 12,55 | 12,75 | -4,67% | - |
| 08.07.2025 | 13,43 | 13,53 | 13,15 | 13,38 | -1,65% | - |
| 07.07.2025 | 13,23 | 13,63 | 12,03 | 13,60 | 0,93% | - |
| 04.07.2025 | 13,08 | 13,50 | 11,80 | 13,48 | 3,06% | 400,00 |
| 03.07.2025 | 13,08 | 13,35 | 10,65 | 13,08 | 0,19% | - |
| 02.07.2025 | 13,18 | 13,40 | 12,10 | 13,05 | -1,88% | - |
| 01.07.2025 | 13,28 | 13,53 | 13,08 | 13,30 | -1,48% | - |
| 30.06.2025 | 13,40 | 13,75 | 11,70 | 13,50 | 0,93% | - |
| 27.06.2025 | 13,40 | 13,53 | 13,23 | 13,38 | 1,71% | - |
| 26.06.2025 | 12,95 | 13,53 | 11,60 | 13,15 | -0,75% | - |
| 25.06.2025 | 13,00 | 13,40 | 12,83 | 13,25 | 2,71% | - |
| 24.06.2025 | 13,13 | 13,28 | 12,90 | 12,90 | -2,82% | - |
| 23.06.2025 | 12,98 | 13,30 | 12,75 | 13,28 | 0,38% | - |
| 20.06.2025 | 12,78 | 13,23 | 12,63 | 13,23 | 2,52% | - |
| 19.06.2025 | 12,60 | 12,90 | 12,53 | 12,90 | -0,39% | - |
| 18.06.2025 | 12,53 | 12,98 | 12,53 | 12,95 | 1,17% | - |
| 17.06.2025 | 12,58 | 12,85 | 12,35 | 12,80 | -0,39% | - |
| 16.06.2025 | 12,68 | 13,03 | 12,00 | 12,85 | -0,19% | 600,00 |
| 13.06.2025 | 12,60 | 12,95 | 12,50 | 12,88 | 0,78% | - |
| 12.06.2025 | 12,53 | 12,98 | 12,05 | 12,78 | 1,59% | - |
| 11.06.2025 | 12,38 | 12,60 | 12,25 | 12,58 | 1,41% | - |
| 10.06.2025 | 12,28 | 12,40 | 10,85 | 12,40 | -0,80% | - |
| 09.06.2025 | 12,28 | 12,50 | 11,33 | 12,50 | 1,63% | - |
| 06.06.2025 | 12,15 | 12,33 | 11,45 | 12,30 | -0,20% | - |
| 05.06.2025 | 12,30 | 12,38 | 12,05 | 12,33 | 0,20% | - |
| 04.06.2025 | 11,93 | 12,43 | 11,70 | 12,30 | 1,65% | - |
| 03.06.2025 | 11,80 | 12,10 | 9,96 | 12,10 | 1,47% | - |
| 02.06.2025 | 11,78 | 12,10 | 10,00 | 11,93 | 2,80% | - |
| 30.05.2025 | 11,60 | 11,95 | 9,90 | 11,60 | -0,43% | - |
| 29.05.2025 | 11,63 | 11,83 | 9,88 | 11,65 | 0,22% | - |
| 28.05.2025 | 11,73 | 11,83 | 9,88 | 11,63 | -1,27% | - |
| 27.05.2025 | 11,40 | 11,78 | 11,40 | 11,78 | 0,21% | - |
| 26.05.2025 | 11,55 | 11,75 | 11,50 | 11,75 | 0,86% | - |
| 23.05.2025 | 11,68 | 11,75 | 11,50 | 11,65 | -0,21% | - |
| 22.05.2025 | 11,43 | 11,78 | 9,90 | 11,68 | 0,86% | - |
| 21.05.2025 | 11,75 | 11,75 | 9,98 | 11,58 | -0,43% | - |
| 20.05.2025 | 11,53 | 11,68 | 11,50 | 11,63 | -1,69% | - |
| 19.05.2025 | 11,73 | 11,83 | 11,48 | 11,83 | 3,28% | - |
| 16.05.2025 | 11,45 | 11,63 | 9,86 | 11,45 | 1,55% | - |
| 15.05.2025 | 11,40 | 11,53 | 9,74 | 11,28 | -0,22% | - |
| 14.05.2025 | 11,15 | 11,50 | 11,15 | 11,30 | -1,31% | - |
| 13.05.2025 | 11,15 | 11,45 | 11,15 | 11,45 | 0,00% | - |
| 12.05.2025 | 11,38 | 11,90 | 11,20 | 11,45 | 1,55% | - |
| 09.05.2025 | 11,25 | 11,55 | 9,96 | 11,28 | 0,45% | - |
| 08.05.2025 | 11,00 | 11,38 | 10,95 | 11,23 | 1,13% | - |
| 07.05.2025 | 11,15 | 11,38 | 9,72 | 11,10 | -2,63% | - |
| 06.05.2025 | 11,45 | 11,68 | 11,28 | 11,40 | -1,30% | - |
| 05.05.2025 | 11,63 | 11,75 | 11,53 | 11,55 | -1,07% | - |
| 02.05.2025 | 11,93 | 11,93 | 11,63 | 11,68 | 0,00% | - |
| 30.04.2025 | 11,75 | 11,83 | 11,63 | 11,68 | -0,21% | - |
| 29.04.2025 | 11,68 | 11,88 | 10,93 | 11,70 | 2,63% | - |
| 28.04.2025 | 11,23 | 11,48 | 11,15 | 11,40 | 1,11% | - |
| 25.04.2025 | 11,23 | 11,28 | 11,15 | 11,28 | 2,27% | - |
| 24.04.2025 | 11,10 | 11,23 | 11,03 | 11,03 | -1,34% | - |
| 23.04.2025 | 11,03 | 11,25 | 11,00 | 11,18 | 3,00% | - |
| 22.04.2025 | 10,88 | 11,00 | 10,85 | 10,85 | 1,64% | - |
| 17.04.2025 | 10,70 | 10,88 | 9,68 | 10,68 | -2,51% | - |