Deutsche Märkte geschlossen
DAX
18.175,21 +173,61 (+0,96%) Euro Stoxx 50
4.956,96 +35,48 (+0,72%) Dow Jones 30
38.708,93 +33,25 (+0,09%) Gold
2.332,90 +24,30 (+1,05%) EUR/USD
1,0778 +0,0012 (+0,11%) Bitcoin EUR
59.008,57 -672,84 (-1,13%)
Agfa-Gevaert NV (0MFU.L)
LSE - LSE Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 06:16PM BST
Zeitraum:
06. Mai 2023 - 06. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 1,2040 | 1,2340 | 1,2340 | 1,2340 | 1,2340 | 3.500 |
| 02. Mai 2024 | 1,2040 | 1,2200 | 1,2140 | 1,2140 | 1,2140 | 8 |
| 01. Mai 2024 | - | - | - | - | - | - |
| 30. Apr. 2024 | 1,2080 | 1,2060 | 1,2040 | 1,2060 | 1,2060 | 5.016 |
| 29. Apr. 2024 | 1,1950 | 1,1950 | 1,1950 | 1,1950 | 1,1950 | - |
| 26. Apr. 2024 | 1,1910 | 1,1660 | 1,1660 | 1,1660 | 1,1660 | 405 |
| 25. Apr. 2024 | 1,1670 | 1,1581 | 1,1581 | 1,1581 | 1,1581 | 439 |
| 24. Apr. 2024 | 1,1730 | 1,1639 | 1,1639 | 1,1639 | 1,1639 | 241 |
| 23. Apr. 2024 | 1,1890 | 1,1890 | 1,1890 | 1,1890 | 1,1890 | - |
| 22. Apr. 2024 | 1,1360 | 1,1801 | 1,1801 | 1,1801 | 1,1801 | 538 |
| 19. Apr. 2024 | 1,1610 | 1,1600 | 1,1381 | 1,1381 | 1,1381 | 3.158 |
| 18. Apr. 2024 | 1,1830 | 1,1721 | 1,1720 | 1,1721 | 1,1721 | 1.969 |
| 17. Apr. 2024 | 1,1890 | 1,1940 | 1,1780 | 1,1852 | 1,1852 | 20.211 |
| 16. Apr. 2024 | 1,1930 | 1,1821 | 1,1821 | 1,1821 | 1,1821 | 667 |
| 15. Apr. 2024 | 1,2180 | 1,2220 | 1,2019 | 1,2019 | 1,2019 | 2.614 |
| 12. Apr. 2024 | 1,2410 | 1,2339 | 1,2179 | 1,2179 | 1,2179 | 1.395 |
| 11. Apr. 2024 | 1,2430 | 1,2441 | 1,2441 | 1,2441 | 1,2441 | 1.417 |
| 10. Apr. 2024 | 1,2860 | 1,2920 | 1,2441 | 1,2441 | 1,2441 | 1.214 |
| 09. Apr. 2024 | 1,2590 | 1,2880 | 1,2580 | 1,2782 | 1,2782 | 5.344 |
| 08. Apr. 2024 | 1,2800 | 1,2641 | 1,2500 | 1,2641 | 1,2641 | 2.468 |
| 05. Apr. 2024 | 1,2820 | 1,2860 | 1,2760 | 1,2781 | 1,2781 | 10.653 |
| 04. Apr. 2024 | 1,2940 | 1,3021 | 1,3020 | 1,3020 | 1,3020 | 2.295 |
| 03. Apr. 2024 | 1,2880 | 1,3041 | 1,2980 | 1,3041 | 1,3041 | 4.987 |
| 02. Apr. 2024 | 1,3450 | 1,2821 | 1,2820 | 1,2820 | 1,2820 | 6.512 |
| 28. März 2024 | 1,3210 | 1,3380 | 1,3300 | 1,3300 | 1,3300 | 223 |
| 27. März 2024 | 1,3100 | 1,3141 | 1,2920 | 1,3140 | 1,3140 | 33.885 |
| 26. März 2024 | 1,2590 | 1,2600 | 1,2580 | 1,2580 | 1,2580 | 21.608 |
| 25. März 2024 | 1,2900 | 1,2919 | 1,2880 | 1,2880 | 1,2880 | 6.487 |
| 22. März 2024 | 1,2340 | 1,2859 | 1,2720 | 1,2859 | 1,2859 | 34.110 |
| 21. März 2024 | 1,2450 | 1,2420 | 1,2339 | 1,2339 | 1,2339 | 22.154 |
| 20. März 2024 | 1,2100 | 1,2279 | 1,2000 | 1,2279 | 1,2279 | 12.340 |
| 19. März 2024 | 1,1220 | 1,1997 | 1,1400 | 1,1400 | 1,1400 | 11.377 |
| 18. März 2024 | 1,0890 | 1,1279 | 1,0860 | 1,0925 | 1,0925 | 17.069 |
| 15. März 2024 | 1,1480 | 1,1240 | 1,0600 | 1,0641 | 1,0641 | 3.962 |
| 14. März 2024 | 1,2490 | 1,2280 | 1,1121 | 1,1121 | 1,1121 | 8.576 |
| 13. März 2024 | 1,4970 | 1,4120 | 1,2260 | 1,2353 | 1,2353 | 8.352 |
| 12. März 2024 | 1,0660 | 1,0741 | 1,0100 | 1,0741 | 1,0741 | 10.854 |
| 11. März 2024 | 0,9940 | 1,0239 | 0,9950 | 1,0239 | 1,0239 | 28.211 |
| 08. März 2024 | 1,0620 | 1,0220 | 1,0000 | 1,0200 | 1,0200 | 18.565 |
| 07. März 2024 | 1,0290 | 1,0541 | 1,0541 | 1,0541 | 1,0541 | 826 |
| 06. März 2024 | 1,0155 | 1,0401 | 1,0401 | 1,0401 | 1,0401 | 355 |
| 05. März 2024 | 1,0480 | 1,0220 | 1,0160 | 1,0161 | 1,0161 | 18.222 |
| 04. März 2024 | 1,1150 | 1,0820 | 1,0401 | 1,0550 | 1,0550 | 90.610 |
| 01. März 2024 | 1,0520 | 1,1101 | 1,0854 | 1,0854 | 1,0854 | 27.840 |
| 29. Feb. 2024 | 1,0540 | 1,0321 | 1,0200 | 1,0321 | 1,0321 | 775 |
| 28. Feb. 2024 | 1,0600 | 1,0421 | 1,0421 | 1,0421 | 1,0421 | 815 |
| 27. Feb. 2024 | 1,0740 | 1,0740 | 1,0740 | 1,0740 | 1,0740 | - |
| 26. Feb. 2024 | 1,0600 | 1,0600 | 1,0420 | 1,0420 | 1,0420 | 2.137 |
| 23. Feb. 2024 | 1,1110 | 1,1100 | 1,0780 | 1,0884 | 1,0884 | 69.080 |
| 22. Feb. 2024 | 1,1170 | 1,1600 | 1,1200 | 1,1452 | 1,1452 | 69.755 |
| 21. Feb. 2024 | 1,1280 | 1,1260 | 1,1060 | 1,1060 | 1,1060 | 2.908 |
| 20. Feb. 2024 | 1,1440 | 1,1360 | 1,0800 | 1,1261 | 1,1261 | 134.975 |
| 19. Feb. 2024 | 1,2100 | 1,1800 | 1,1219 | 1,1221 | 1,1221 | 46.045 |
| 16. Feb. 2024 | 1,2000 | 1,2059 | 1,2040 | 1,2059 | 1,2059 | 3.587 |
| 15. Feb. 2024 | 1,2040 | 1,2140 | 1,2140 | 1,2140 | 1,2140 | 277 |
| 14. Feb. 2024 | 1,2040 | 1,2040 | 1,2040 | 1,2040 | 1,2040 | - |
| 13. Feb. 2024 | 1,2510 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 166 |
| 12. Feb. 2024 | 1,2120 | 1,2520 | 1,2480 | 1,2480 | 1,2480 | 333 |
| 09. Feb. 2024 | 1,2120 | 1,2220 | 1,2220 | 1,2220 | 1,2220 | 274 |
| 08. Feb. 2024 | 1,1790 | 1,1900 | 1,1880 | 1,1900 | 1,1900 | 2.726 |
| 07. Feb. 2024 | 1,2020 | 1,2040 | 1,1899 | 1,1899 | 1,1899 | 381 |
| 06. Feb. 2024 | 1,2200 | 1,2220 | 1,2120 | 1,2181 | 1,2181 | 725 |
| 05. Feb. 2024 | 1,2140 | 1,2300 | 1,2100 | 1,2300 | 1,2300 | 2.417 |
| 02. Feb. 2024 | 1,2610 | 1,2620 | 1,2329 | 1,2280 | 1,2280 | 22.892 |
| 01. Feb. 2024 | 1,2320 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 79.930 |
| 31. Jan. 2024 | 1,2360 | 1,2620 | 1,2400 | 1,2620 | 1,2620 | 9.678 |
| 30. Jan. 2024 | 1,2510 | 1,2621 | 1,2620 | 1,2620 | 1,2620 | 3.965 |
| 29. Jan. 2024 | 1,2360 | 1,2301 | 1,2080 | 1,2301 | 1,2301 | 104.581 |
| 26. Jan. 2024 | 1,1790 | 1,2239 | 1,1870 | 1,1870 | 1,1870 | 1.507 |
| 25. Jan. 2024 | 1,1810 | 1,1879 | 1,1879 | 1,1879 | 1,1879 | 954 |
| 24. Jan. 2024 | 1,1690 | 1,1841 | 1,1841 | 1,1841 | 1,1841 | 241 |
| 23. Jan. 2024 | 1,1690 | 1,1641 | 1,1639 | 1,1640 | 1,1640 | 917 |
| 22. Jan. 2024 | 1,1790 | 1,1920 | 1,1440 | 1,1560 | 1,1560 | 3.213 |
| 19. Jan. 2024 | 1,2160 | 1,1840 | 1,1700 | 1,1700 | 1,1700 | 14.622 |
| 18. Jan. 2024 | 1,2100 | 1,2000 | 1,1840 | 1,1880 | 1,1880 | 23.634 |
| 17. Jan. 2024 | 1,2360 | 1,2161 | 1,1860 | 1,2160 | 1,2160 | 73.521 |
| 16. Jan. 2024 | 1,2490 | 1,2700 | 1,2220 | 1,2495 | 1,2495 | 20.792 |
| 15. Jan. 2024 | 1,2940 | 1,2720 | 1,2440 | 1,2560 | 1,2560 | 26.436 |
| 12. Jan. 2024 | 1,2900 | 1,3000 | 1,2780 | 1,2780 | 1,2780 | 8.802 |
| 11. Jan. 2024 | 1,3180 | 1,3280 | 1,2879 | 1,2880 | 1,2880 | 29.858 |
| 10. Jan. 2024 | 1,3490 | 1,3280 | 1,3159 | 1,3160 | 1,3160 | 30.477 |
| 09. Jan. 2024 | 1,3390 | 1,3700 | 1,3400 | 1,3559 | 1,3559 | 2.563 |
| 08. Jan. 2024 | 1,3740 | 1,3799 | 1,3320 | 1,3559 | 1,3559 | 9.826 |
| 05. Jan. 2024 | 1,3700 | 1,3620 | 1,3540 | 1,3600 | 1,3600 | 19.136 |
| 04. Jan. 2024 | 1,3840 | 1,4220 | 1,3800 | 1,3879 | 1,3879 | 10.702 |
| 03. Jan. 2024 | 1,4290 | 1,4100 | 1,3820 | 1,3820 | 1,3820 | 9.540 |
| 02. Jan. 2024 | 1,4850 | 1,4960 | 1,4360 | 1,4360 | 1,4360 | 9.215 |
| 29. Dez. 2023 | 1,4400 | 1,4700 | 1,4620 | 1,4700 | 1,4700 | 2.454 |
| 28. Dez. 2023 | 1,4700 | 1,4720 | 1,4280 | 1,4520 | 1,4520 | 23.119 |
| 27. Dez. 2023 | 1,3880 | 1,4600 | 1,4260 | 1,4540 | 1,4540 | 27.492 |
| 22. Dez. 2023 | 1,3490 | 1,4080 | 1,3460 | 1,3840 | 1,3840 | 36.891 |
| 21. Dez. 2023 | 1,3490 | 1,3320 | 1,2960 | 1,3320 | 1,3320 | 12.139 |
| 20. Dez. 2023 | 1,3230 | 1,3280 | 1,3000 | 1,3144 | 1,3144 | 19.531 |
| 19. Dez. 2023 | 1,2820 | 1,3160 | 1,2800 | 1,2945 | 1,2945 | 74.998 |
| 18. Dez. 2023 | 1,2590 | 1,2780 | 1,2440 | 1,2500 | 1,2500 | 42.561 |
| 15. Dez. 2023 | 1,3000 | 1,3640 | 1,2660 | 1,2680 | 1,2680 | 80.452 |
| 14. Dez. 2023 | 1,2690 | 1,3600 | 1,3180 | 1,3293 | 1,3293 | 15.002 |
| 13. Dez. 2023 | 1,3120 | 1,3000 | 1,2620 | 1,2621 | 1,2621 | 18.147 |
| 12. Dez. 2023 | 1,3410 | 1,3480 | 1,2960 | 1,2960 | 1,2960 | 43.042 |
| 11. Dez. 2023 | 1,4760 | 1,4400 | 1,3320 | 1,3420 | 1,3420 | 24.407 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
