11,400€
0,44%
Echtzeit-Aktienkurs AGRANA Beteiligungs-AG
Bid:
Ask:
Aktienkurse zur AGRANA Beteiligungs-AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.04.2025 | 10,58 | 10,95 | 10,58 | 10,95 | 0,00% | - |
| 15.04.2025 | 10,40 | 10,95 | 10,28 | 10,95 | 5,29% | - |
| 14.04.2025 | 10,73 | 10,73 | 10,10 | 10,40 | -0,72% | - |
| 11.04.2025 | 10,83 | 10,83 | 10,33 | 10,48 | -0,48% | - |
| 10.04.2025 | 10,90 | 11,00 | 9,58 | 10,53 | -4,10% | - |
| 09.04.2025 | 10,38 | 11,03 | 10,03 | 10,98 | 3,29% | - |
| 08.04.2025 | 10,73 | 10,80 | 10,50 | 10,63 | 1,19% | 200,00 |
| 07.04.2025 | 10,60 | 10,63 | 10,25 | 10,50 | -3,00% | - |
| 04.04.2025 | 10,80 | 10,98 | 10,00 | 10,83 | 0,70% | - |
| 03.04.2025 | 10,75 | 10,95 | 10,75 | 10,75 | -0,46% | - |
| 02.04.2025 | 10,85 | 11,03 | 10,68 | 10,80 | 0,23% | - |
| 01.04.2025 | 11,03 | 11,10 | 10,50 | 10,78 | -0,46% | - |
| 31.03.2025 | 10,93 | 11,03 | 10,83 | 10,83 | -1,81% | - |
| 28.03.2025 | 10,90 | 11,03 | 10,90 | 11,03 | 0,23% | - |
| 27.03.2025 | 10,95 | 11,10 | 10,35 | 11,00 | 1,62% | - |
| 26.03.2025 | 10,90 | 11,05 | 10,50 | 10,83 | -3,35% | - |
| 25.03.2025 | 11,00 | 11,20 | 10,88 | 11,20 | 0,00% | - |
| 24.03.2025 | 11,05 | 11,20 | 10,70 | 11,20 | 1,59% | - |
| 21.03.2025 | 10,95 | 11,15 | 10,70 | 11,03 | -0,23% | 1.500,00 |
| 20.03.2025 | 10,90 | 11,20 | 10,60 | 11,05 | -1,12% | - |
| 19.03.2025 | 10,90 | 11,20 | 10,65 | 11,18 | 3,71% | - |
| 18.03.2025 | 10,50 | 10,93 | 10,50 | 10,78 | 0,94% | - |
| 17.03.2025 | 10,63 | 10,83 | 10,40 | 10,68 | 1,67% | - |
| 14.03.2025 | 10,68 | 10,68 | 10,48 | 10,50 | -1,18% | - |
| 13.03.2025 | 10,35 | 10,78 | 10,35 | 10,63 | -1,62% | - |
| 12.03.2025 | 10,70 | 10,95 | 10,60 | 10,80 | 1,89% | - |
| 11.03.2025 | 10,85 | 10,90 | 10,53 | 10,60 | -0,47% | - |
| 10.03.2025 | 10,65 | 10,85 | 10,30 | 10,65 | 1,91% | - |
| 07.03.2025 | 10,68 | 10,80 | 10,43 | 10,45 | -3,69% | - |
| 06.03.2025 | 10,80 | 10,85 | 10,50 | 10,85 | 2,60% | - |
| 05.03.2025 | 10,65 | 10,85 | 10,58 | 10,58 | -1,40% | 200,00 |
| 04.03.2025 | 10,65 | 10,75 | 10,55 | 10,73 | -1,15% | - |
| 03.03.2025 | 10,70 | 10,90 | 10,20 | 10,85 | -0,46% | - |
| 28.02.2025 | 10,68 | 10,90 | 10,60 | 10,90 | -0,46% | - |
| 27.02.2025 | 10,83 | 11,18 | 10,50 | 10,95 | 0,69% | - |
| 26.02.2025 | 10,50 | 10,90 | 10,30 | 10,88 | 3,33% | - |
| 25.02.2025 | 10,53 | 10,55 | 10,38 | 10,53 | 0,00% | - |
| 24.02.2025 | 10,58 | 10,65 | 10,48 | 10,53 | -2,09% | - |
| 21.02.2025 | 10,50 | 10,75 | 10,25 | 10,75 | 1,42% | - |
| 20.02.2025 | 10,73 | 10,85 | 10,58 | 10,60 | -1,17% | - |
| 19.02.2025 | 10,70 | 10,80 | 10,58 | 10,73 | -0,69% | - |
| 18.02.2025 | 10,65 | 11,18 | 10,60 | 10,80 | 0,47% | - |
| 17.02.2025 | 10,73 | 10,85 | 10,73 | 10,75 | -1,38% | - |
| 14.02.2025 | 10,70 | 10,93 | 10,70 | 10,90 | -0,68% | - |
| 13.02.2025 | 10,90 | 11,00 | 10,80 | 10,98 | 0,92% | - |
| 12.02.2025 | 10,70 | 11,03 | 10,50 | 10,88 | 2,11% | - |
| 11.02.2025 | 10,60 | 10,83 | 10,58 | 10,65 | -0,47% | - |
| 10.02.2025 | 10,70 | 10,73 | 10,63 | 10,70 | -1,61% | - |
| 07.02.2025 | 10,90 | 10,98 | 10,70 | 10,88 | 0,93% | - |
| 06.02.2025 | 10,73 | 16,40 | 10,73 | 10,78 | -1,15% | - |
| 05.02.2025 | 10,75 | 11,10 | 10,55 | 10,90 | 2,59% | - |
| 04.02.2025 | 10,78 | 10,83 | 10,63 | 10,63 | -1,39% | - |
| 03.02.2025 | 10,90 | 11,18 | 10,60 | 10,78 | -2,05% | - |
| 31.01.2025 | 10,80 | 11,00 | 10,80 | 11,00 | -0,68% | - |
| 30.01.2025 | 11,03 | 11,15 | 10,93 | 11,08 | 0,68% | - |
| 29.01.2025 | 11,05 | 11,15 | 10,95 | 11,00 | -0,23% | - |
| 28.01.2025 | 10,90 | 11,15 | 10,90 | 11,03 | 2,08% | - |
| 27.01.2025 | 10,83 | 11,03 | 10,73 | 10,80 | -2,92% | - |
| 24.01.2025 | 10,93 | 11,13 | 10,88 | 11,13 | 1,83% | - |
| 23.01.2025 | 10,75 | 10,93 | 10,75 | 10,93 | -0,68% | - |
| 22.01.2025 | 10,80 | 11,00 | 10,80 | 11,00 | 1,15% | - |
| 21.01.2025 | 10,78 | 11,25 | 10,65 | 10,88 | -1,36% | - |
| 20.01.2025 | 11,15 | 11,18 | 10,20 | 11,03 | 0,92% | - |
| 17.01.2025 | 10,90 | 11,05 | 10,83 | 10,93 | 1,63% | - |
| 16.01.2025 | 10,75 | 10,95 | 10,75 | 10,75 | 0,00% | - |
| 15.01.2025 | 10,75 | 10,88 | 10,50 | 10,75 | 0,00% | - |
| 14.01.2025 | 10,83 | 10,90 | 10,65 | 10,75 | -0,92% | - |
| 13.01.2025 | 10,73 | 16,18 | 10,73 | 10,85 | 0,46% | - |
| 10.01.2025 | 10,83 | 11,03 | 10,50 | 10,80 | 1,41% | - |
| 09.01.2025 | 10,53 | 10,83 | 10,10 | 10,65 | 0,95% | - |
| 08.01.2025 | 10,78 | 10,83 | 10,55 | 10,55 | -0,24% | - |
| 07.01.2025 | 10,60 | 10,83 | 10,58 | 10,58 | -2,98% | - |
| 06.01.2025 | 10,75 | 10,93 | 10,73 | 10,90 | 3,56% | - |
| 03.01.2025 | 10,73 | 10,73 | 10,53 | 10,53 | -3,00% | - |
| 02.01.2025 | 10,53 | 10,95 | 10,53 | 10,85 | 1,88% | - |
| 30.12.2024 | 10,63 | 10,78 | 10,55 | 10,65 | 0,00% | - |