12,175€
-1,42%
Echtzeit-Aktienkurs AGRANA Beteiligungs-AG
Bid:
Ask:
Aktienkurse zur AGRANA Beteiligungs-AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 12,38 | 12,38 | 12,15 | 12,20 | -1,21% | - |
| 01.10.2025 | 12,50 | 12,50 | 12,30 | 12,35 | 0,82% | 403,00 |
| 30.09.2025 | 12,20 | 12,50 | 12,20 | 12,25 | -0,41% | 310,00 |
| 29.09.2025 | 12,65 | 12,65 | 12,15 | 12,30 | -2,38% | 982,00 |
| 26.09.2025 | 12,20 | 12,60 | 12,20 | 12,60 | 0,40% | 763,00 |
| 25.09.2025 | 12,25 | 12,55 | 12,20 | 12,55 | 2,45% | 1.273,00 |
| 24.09.2025 | 12,25 | 12,25 | 12,20 | 12,25 | 0,00% | 371,00 |
| 23.09.2025 | 12,40 | 12,55 | 12,25 | 12,25 | -0,41% | 1.049,00 |
| 22.09.2025 | 12,60 | 12,60 | 12,20 | 12,30 | -1,99% | 701,00 |
| 19.09.2025 | 12,10 | 12,55 | 12,10 | 12,55 | 0,40% | 1.215,00 |
| 18.09.2025 | 12,55 | 12,80 | 12,30 | 12,50 | 0,00% | 3.865,00 |
| 17.09.2025 | 12,25 | 12,50 | 12,15 | 12,50 | 2,46% | 3.398,00 |
| 16.09.2025 | 12,65 | 12,65 | 12,05 | 12,20 | -3,94% | 1.006,00 |
| 15.09.2025 | 12,65 | 12,70 | 12,25 | 12,70 | 0,40% | 710,00 |
| 12.09.2025 | 12,25 | 12,65 | 12,05 | 12,65 | 3,27% | 2.493,00 |
| 11.09.2025 | 12,00 | 12,30 | 11,95 | 12,25 | 3,38% | 2.835,00 |
| 10.09.2025 | 11,85 | 12,10 | 11,80 | 11,85 | 0,85% | 4.998,00 |
| 09.09.2025 | 11,65 | 11,75 | 11,55 | 11,75 | 0,86% | 40,00 |
| 08.09.2025 | 11,50 | 11,75 | 11,40 | 11,65 | 0,87% | 1.404,00 |
| 05.09.2025 | 11,55 | 11,55 | 11,55 | 11,55 | -1,28% | 100,00 |
| 04.09.2025 | 11,75 | 11,80 | 11,55 | 11,70 | 0,86% | 362,00 |
| 03.09.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -2,11% | 400,00 |
| 02.09.2025 | 11,60 | 11,85 | 11,55 | 11,85 | 1,72% | 222,00 |
| 01.09.2025 | 11,80 | 11,80 | 11,65 | 11,65 | -0,43% | 204,00 |
| 29.08.2025 | 11,65 | 11,75 | 11,55 | 11,70 | 0,43% | 3.332,00 |
| 28.08.2025 | 11,65 | 11,70 | 11,65 | 11,65 | -2,51% | 432,00 |
| 27.08.2025 | 12,00 | 12,00 | 11,95 | 11,95 | 0,00% | 111,00 |
| 26.08.2025 | 11,95 | 12,05 | 11,90 | 11,95 | -0,83% | 575,00 |
| 25.08.2025 | 11,80 | 12,05 | 11,80 | 12,05 | 1,69% | 324,00 |
| 22.08.2025 | 12,20 | 12,20 | 11,80 | 11,85 | -2,87% | 1.053,00 |
| 21.08.2025 | 12,15 | 12,25 | 11,95 | 12,20 | 0,83% | 4.861,00 |
| 20.08.2025 | 11,60 | 12,30 | 11,60 | 12,10 | 4,76% | 3.298,00 |
| 19.08.2025 | 11,65 | 11,90 | 11,40 | 11,55 | -1,28% | 5.513,00 |
| 18.08.2025 | 11,50 | 11,70 | 11,50 | 11,70 | 1,74% | 602,00 |
| 15.08.2025 | 11,50 | 11,50 | 11,25 | 11,50 | 0,44% | 43,00 |
| 14.08.2025 | 11,40 | 11,45 | 11,30 | 11,45 | -1,29% | 590,00 |
| 13.08.2025 | 11,55 | 11,60 | 11,50 | 11,60 | 0,00% | 1.632,00 |
| 12.08.2025 | 11,40 | 11,60 | 11,40 | 11,60 | 3,11% | 21,00 |
| 11.08.2025 | 11,20 | 11,25 | 11,10 | 11,25 | 0,45% | 3.024,00 |
| 08.08.2025 | 11,10 | 11,25 | 11,00 | 11,20 | 0,90% | 1.388,00 |
| 07.08.2025 | 11,25 | 11,30 | 11,10 | 11,10 | -1,33% | 401,00 |
| 06.08.2025 | 11,45 | 11,45 | 11,15 | 11,25 | -0,88% | 1.061,00 |
| 05.08.2025 | 11,20 | 11,35 | 11,05 | 11,35 | 0,44% | 2.793,00 |
| 04.08.2025 | 11,65 | 11,65 | 11,30 | 11,30 | -1,74% | 1.118,00 |
| 01.08.2025 | 11,45 | 11,70 | 11,40 | 11,50 | -1,71% | 1.518,00 |
| 31.07.2025 | 11,60 | 11,70 | 11,60 | 11,70 | 0,43% | 506,00 |
| 30.07.2025 | 11,70 | 11,70 | 11,55 | 11,65 | 0,00% | 3.163,00 |
| 29.07.2025 | 11,65 | 11,80 | 11,60 | 11,65 | 0,00% | 1.338,00 |
| 28.07.2025 | 11,85 | 11,85 | 11,65 | 11,65 | -0,43% | 1.847,00 |
| 25.07.2025 | 11,65 | 11,75 | 11,65 | 11,70 | -0,85% | 809,00 |
| 24.07.2025 | 11,80 | 11,85 | 11,75 | 11,80 | 0,00% | 773,00 |
| 23.07.2025 | 11,95 | 11,95 | 11,65 | 11,80 | 0,00% | 577,00 |
| 22.07.2025 | 11,75 | 11,80 | 11,65 | 11,80 | 0,00% | 1.209,00 |
| 21.07.2025 | 11,90 | 11,90 | 11,80 | 11,80 | -0,42% | 21,00 |
| 18.07.2025 | 11,80 | 11,85 | 11,55 | 11,85 | 1,72% | 580,00 |
| 17.07.2025 | 11,75 | 11,75 | 11,65 | 11,65 | -0,85% | 917,00 |
| 16.07.2025 | 11,80 | 11,80 | 11,60 | 11,75 | -1,67% | 1.555,00 |
| 15.07.2025 | 12,10 | 12,15 | 11,50 | 11,95 | -2,05% | 6.589,00 |
| 14.07.2025 | 12,25 | 12,25 | 11,95 | 12,20 | -0,81% | 7.398,00 |
| 11.07.2025 | 12,25 | 12,50 | 12,25 | 12,30 | -0,40% | 1.433,00 |
| 10.07.2025 | 12,85 | 12,95 | 12,15 | 12,35 | -4,26% | 2.248,00 |
| 09.07.2025 | 12,65 | 12,95 | 12,65 | 12,90 | -4,09% | 4.067,00 |
| 08.07.2025 | 13,50 | 13,50 | 13,25 | 13,45 | 0,37% | 10.143,00 |
| 07.07.2025 | 13,25 | 13,45 | 13,00 | 13,40 | 1,52% | 3.925,00 |
| 04.07.2025 | 13,10 | 13,35 | 13,05 | 13,20 | 1,15% | 5.327,00 |
| 03.07.2025 | 13,35 | 13,35 | 13,05 | 13,05 | 0,38% | 818,00 |
| 02.07.2025 | 13,20 | 13,45 | 13,00 | 13,00 | -0,76% | 1.465,00 |
| 01.07.2025 | 13,30 | 13,45 | 13,10 | 13,10 | -1,50% | 923,00 |
| 30.06.2025 | 13,35 | 13,50 | 13,25 | 13,30 | 0,00% | 10.455,00 |
| 27.06.2025 | 13,45 | 13,50 | 13,15 | 13,30 | 0,00% | 3.943,00 |
| 26.06.2025 | 13,05 | 13,45 | 12,95 | 13,30 | 1,53% | 6.300,00 |
| 25.06.2025 | 13,05 | 13,10 | 13,05 | 13,10 | -0,38% | 548,00 |
| 24.06.2025 | 13,10 | 13,25 | 13,00 | 13,15 | 0,77% | 2.867,00 |
| 23.06.2025 | 12,95 | 13,30 | 12,95 | 13,05 | -0,38% | 2.225,00 |
| 20.06.2025 | 12,80 | 13,10 | 12,75 | 13,10 | 2,75% | 16.472,00 |
| 19.06.2025 | 12,70 | 12,80 | 12,65 | 12,75 | 0,00% | 3.318,00 |
| 18.06.2025 | 12,80 | 12,80 | 12,65 | 12,75 | 1,19% | 2.026,00 |
| 17.06.2025 | 12,75 | 12,75 | 12,60 | 12,60 | -0,40% | 48,00 |
| 16.06.2025 | 12,60 | 12,85 | 12,60 | 12,65 | -0,78% | 2.775,00 |
| 13.06.2025 | 12,60 | 12,80 | 12,55 | 12,75 | -0,39% | 12.348,00 |
| 12.06.2025 | 12,65 | 12,80 | 12,65 | 12,80 | 1,19% | 1.341,00 |
| 11.06.2025 | 12,30 | 12,65 | 12,30 | 12,65 | 1,61% | 97,00 |
| 10.06.2025 | 12,15 | 12,45 | 12,15 | 12,45 | 1,22% | 895,00 |
| 09.06.2025 | 12,30 | 12,40 | 12,25 | 12,30 | -0,40% | 382,00 |
| 06.06.2025 | 12,20 | 12,35 | 12,15 | 12,35 | 1,65% | 368,00 |
| 05.06.2025 | 12,30 | 12,30 | 12,15 | 12,15 | -0,82% | 554,00 |
| 04.06.2025 | 12,00 | 12,35 | 12,00 | 12,25 | 2,94% | 3.701,00 |
| 03.06.2025 | 11,95 | 12,00 | 11,75 | 11,90 | 0,00% | 2.852,00 |
| 02.06.2025 | 11,80 | 12,00 | 11,80 | 11,90 | 1,71% | 2.757,00 |
| 30.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,43% | 1.190,00 |
| 29.05.2025 | 11,70 | 11,70 | 11,65 | 11,65 | 0,00% | 966,00 |
| 28.05.2025 | 11,75 | 11,80 | 11,65 | 11,65 | -1,27% | 848,00 |
| 27.05.2025 | 11,50 | 11,80 | 11,50 | 11,80 | 0,85% | 217,00 |
| 26.05.2025 | 11,45 | 11,70 | 11,45 | 11,70 | 2,18% | 75,00 |
| 23.05.2025 | 11,65 | 11,75 | 11,45 | 11,45 | -2,14% | 396,00 |
| 22.05.2025 | 11,45 | 11,70 | 11,35 | 11,70 | 1,74% | 878,00 |
| 21.05.2025 | 11,85 | 11,85 | 11,50 | 11,50 | -2,13% | 3.355,00 |
| 20.05.2025 | 11,55 | 11,75 | 11,55 | 11,75 | 1,29% | 335,00 |
| 19.05.2025 | 11,75 | 11,80 | 11,55 | 11,60 | -1,69% | 768,00 |
| 16.05.2025 | 11,50 | 11,85 | 11,50 | 11,80 | 2,16% | 1.662,00 |