Deutsche Märkte öffnen in 5 Stunden 36 Minuten
Nikkei 225
37.961,79 -498,29 (-1,30%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.236,34 -2.109,11 (-3,38%) CMC Crypto 200
1.395,33 -28,77 (-2,02%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Agfa-Gevaert NV (AGE.BE)
Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 09:50PM CEST
Zeitraum:
25. Apr. 2023 - 25. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 24. Apr. 2024 | 1,2020 | 1,2020 | 1,1600 | 1,1700 | 1,1700 | 1.000 |
| 23. Apr. 2024 | 1,1900 | 1,2020 | 1,1600 | 1,2020 | 1,2020 | - |
| 22. Apr. 2024 | 1,1440 | 1,1920 | 1,1440 | 1,1900 | 1,1900 | - |
| 19. Apr. 2024 | 1,1700 | 1,1700 | 1,1340 | 1,1360 | 1,1360 | - |
| 18. Apr. 2024 | 1,1960 | 1,1960 | 1,1660 | 1,1680 | 1,1680 | - |
| 17. Apr. 2024 | 1,1780 | 1,1900 | 1,1780 | 1,1900 | 1,1900 | - |
| 16. Apr. 2024 | 1,1860 | 1,1880 | 1,1660 | 1,1880 | 1,1880 | - |
| 15. Apr. 2024 | 1,2240 | 1,2240 | 1,1920 | 1,1920 | 1,1920 | - |
| 12. Apr. 2024 | 1,2540 | 1,2620 | 1,2120 | 1,2140 | 1,2140 | - |
| 11. Apr. 2024 | 1,2440 | 1,2540 | 1,2280 | 1,2520 | 1,2520 | - |
| 10. Apr. 2024 | 1,2820 | 1,2940 | 1,2360 | 1,2440 | 1,2440 | - |
| 09. Apr. 2024 | 1,2540 | 1,2860 | 1,2460 | 1,2780 | 1,2780 | - |
| 08. Apr. 2024 | 1,2780 | 1,2780 | 1,2460 | 1,2560 | 1,2560 | - |
| 05. Apr. 2024 | 1,2840 | 1,2840 | 1,2720 | 1,2780 | 1,2780 | - |
| 04. Apr. 2024 | 1,3080 | 1,3240 | 1,2860 | 1,2860 | 1,2860 | - |
| 03. Apr. 2024 | 1,2840 | 1,3080 | 1,2820 | 1,3060 | 1,3060 | - |
| 02. Apr. 2024 | 1,3320 | 1,3520 | 1,2800 | 1,2900 | 1,2900 | - |
| 28. März 2024 | 1,3100 | 1,3440 | 1,3020 | 1,3300 | 1,3300 | - |
| 27. März 2024 | 1,2920 | 1,3140 | 1,2840 | 1,3140 | 1,3140 | - |
| 26. März 2024 | 1,2880 | 1,2980 | 1,2540 | 1,2900 | 1,2900 | - |
| 25. März 2024 | 1,2780 | 1,2940 | 1,2600 | 1,2860 | 1,2860 | - |
| 22. März 2024 | 1,2280 | 1,2860 | 1,2280 | 1,2800 | 1,2800 | - |
| 21. März 2024 | 1,2420 | 1,2560 | 1,2180 | 1,2320 | 1,2320 | - |
| 20. März 2024 | 1,1940 | 1,2420 | 1,1740 | 1,2380 | 1,2380 | - |
| 19. März 2024 | 1,1280 | 1,2000 | 1,1160 | 1,1980 | 1,1980 | - |
| 18. März 2024 | 1,0660 | 1,1280 | 1,0660 | 1,1280 | 1,1280 | - |
| 15. März 2024 | 1,1100 | 1,1240 | 1,0640 | 1,0680 | 1,0680 | - |
| 14. März 2024 | 1,2640 | 1,2640 | 1,1080 | 1,1100 | 1,1100 | - |
| 13. März 2024 | 1,1660 | 1,2660 | 1,1660 | 1,2440 | 1,2440 | - |
| 12. März 2024 | 1,0540 | 1,0760 | 1,0160 | 1,0760 | 1,0760 | - |
| 11. März 2024 | 0,9900 | 1,0660 | 0,9900 | 1,0520 | 1,0520 | - |
| 08. März 2024 | 1,0540 | 1,0540 | 0,9900 | 0,9900 | 0,9900 | 1.000 |
| 07. März 2024 | 1,0360 | 1,0560 | 1,0200 | 1,0560 | 1,0560 | - |
| 06. März 2024 | 1,0180 | 1,0540 | 1,0180 | 1,0400 | 1,0400 | - |
| 05. März 2024 | 1,0320 | 1,0340 | 1,0140 | 1,0140 | 1,0140 | - |
| 04. März 2024 | 1,1100 | 1,1100 | 1,0360 | 1,0360 | 1,0360 | - |
| 01. März 2024 | 1,0400 | 1,1160 | 1,0400 | 1,1120 | 1,1120 | - |
| 29. Feb. 2024 | 1,0500 | 1,0500 | 1,0180 | 1,0380 | 1,0380 | - |
| 28. Feb. 2024 | 1,0700 | 1,0700 | 1,0380 | 1,0500 | 1,0500 | - |
| 27. Feb. 2024 | 1,0460 | 1,0700 | 1,0440 | 1,0680 | 1,0680 | - |
| 26. Feb. 2024 | 1,0720 | 1,0720 | 1,0300 | 1,0480 | 1,0480 | - |
| 23. Feb. 2024 | 1,1160 | 1,1220 | 1,0760 | 1,0760 | 1,0760 | - |
| 22. Feb. 2024 | 1,1260 | 1,1740 | 1,1140 | 1,1180 | 1,1180 | - |
| 21. Feb. 2024 | 1,1280 | 1,1420 | 1,1060 | 1,1200 | 1,1200 | - |
| 20. Feb. 2024 | 1,1240 | 1,1380 | 1,0940 | 1,1260 | 1,1260 | - |
| 19. Feb. 2024 | 1,2020 | 1,2020 | 1,1220 | 1,1220 | 1,1220 | - |
| 16. Feb. 2024 | 1,2220 | 1,2320 | 1,2000 | 1,2020 | 1,2020 | - |
| 15. Feb. 2024 | 1,2060 | 1,2220 | 1,1880 | 1,2180 | 1,2180 | - |
| 14. Feb. 2024 | 1,2120 | 1,2120 | 1,1820 | 1,2040 | 1,2040 | - |
| 13. Feb. 2024 | 1,2600 | 1,2600 | 1,2100 | 1,2100 | 1,2100 | - |
| 12. Feb. 2024 | 1,2180 | 1,2680 | 1,2180 | 1,2600 | 1,2600 | - |
| 09. Feb. 2024 | 1,2120 | 1,2340 | 1,2120 | 1,2180 | 1,2180 | - |
| 08. Feb. 2024 | 1,1980 | 1,2140 | 1,1900 | 1,2120 | 1,2120 | - |
| 07. Feb. 2024 | 1,2180 | 1,2180 | 1,1900 | 1,1960 | 1,1960 | - |
| 06. Feb. 2024 | 1,2300 | 1,2300 | 1,1900 | 1,2180 | 1,2180 | - |
| 05. Feb. 2024 | 1,2240 | 1,2280 | 1,2100 | 1,2280 | 1,2280 | - |
| 02. Feb. 2024 | 1,2500 | 1,2620 | 1,2220 | 1,2260 | 1,2260 | - |
| 01. Feb. 2024 | 1,2540 | 1,2800 | 1,2380 | 1,2500 | 1,2500 | - |
| 31. Jan. 2024 | 1,2600 | 1,2640 | 1,2300 | 1,2580 | 1,2580 | - |
| 30. Jan. 2024 | 1,2340 | 1,2620 | 1,2240 | 1,2620 | 1,2620 | - |
| 29. Jan. 2024 | 1,2220 | 1,2340 | 1,1680 | 1,2340 | 1,2340 | - |
| 26. Jan. 2024 | 1,1880 | 1,2280 | 1,1840 | 1,2220 | 1,2220 | - |
| 25. Jan. 2024 | 1,1820 | 1,1900 | 1,1700 | 1,1900 | 1,1900 | - |
| 24. Jan. 2024 | 1,1520 | 1,1940 | 1,1520 | 1,1840 | 1,1840 | - |
| 23. Jan. 2024 | 1,1480 | 1,1720 | 1,1360 | 1,1460 | 1,1460 | - |
| 22. Jan. 2024 | 1,1800 | 1,2140 | 1,1460 | 1,1460 | 1,1460 | - |
| 19. Jan. 2024 | 1,1920 | 1,2020 | 1,1620 | 1,1760 | 1,1760 | - |
| 18. Jan. 2024 | 1,2180 | 1,2180 | 1,1860 | 1,1900 | 1,1900 | - |
| 17. Jan. 2024 | 1,2120 | 1,2160 | 1,1920 | 1,2160 | 1,2160 | - |
| 16. Jan. 2024 | 1,2440 | 1,2740 | 1,2220 | 1,2240 | 1,2240 | - |
| 15. Jan. 2024 | 1,2880 | 1,2880 | 1,2460 | 1,2520 | 1,2520 | - |
| 12. Jan. 2024 | 1,2960 | 1,3100 | 1,2800 | 1,2840 | 1,2840 | - |
| 11. Jan. 2024 | 1,3280 | 1,3280 | 1,2880 | 1,2960 | 1,2960 | - |
| 10. Jan. 2024 | 1,3520 | 1,3580 | 1,3200 | 1,3220 | 1,3220 | - |
| 09. Jan. 2024 | 1,3740 | 1,3740 | 1,3480 | 1,3560 | 1,3560 | - |
| 08. Jan. 2024 | 1,3600 | 1,3760 | 1,3380 | 1,3720 | 1,3720 | - |
| 05. Jan. 2024 | 1,3800 | 1,3800 | 1,3540 | 1,3580 | 1,3580 | - |
| 04. Jan. 2024 | 1,4080 | 1,4080 | 1,3800 | 1,3840 | 1,3840 | - |
| 03. Jan. 2024 | 1,4320 | 1,4360 | 1,3880 | 1,3960 | 1,3960 | - |
| 02. Jan. 2024 | 1,4700 | 1,4900 | 1,4300 | 1,4300 | 1,4300 | - |
| 29. Dez. 2023 | 1,4560 | 1,4560 | 1,4280 | 1,4520 | 1,4520 | - |
| 28. Dez. 2023 | 1,4740 | 1,4740 | 1,4340 | 1,4540 | 1,4540 | - |
| 27. Dez. 2023 | 1,3860 | 1,4720 | 1,3860 | 1,4700 | 1,4700 | - |
| 22. Dez. 2023 | 1,3300 | 1,3960 | 1,3300 | 1,3840 | 1,3840 | - |
| 21. Dez. 2023 | 1,2880 | 1,3340 | 1,2860 | 1,3340 | 1,3340 | - |
| 20. Dez. 2023 | 1,3020 | 1,3220 | 1,2860 | 1,2860 | 1,2860 | - |
| 19. Dez. 2023 | 1,2520 | 1,3080 | 1,2520 | 1,3020 | 1,3020 | - |
| 18. Dez. 2023 | 1,2640 | 1,2760 | 1,2500 | 1,2520 | 1,2520 | - |
| 15. Dez. 2023 | 1,3180 | 1,3600 | 1,2640 | 1,2640 | 1,2640 | - |
| 14. Dez. 2023 | 1,2740 | 1,3580 | 1,2740 | 1,3180 | 1,3180 | - |
| 13. Dez. 2023 | 1,2940 | 1,2940 | 1,2600 | 1,2720 | 1,2720 | - |
| 12. Dez. 2023 | 1,3440 | 1,3460 | 1,2960 | 1,2980 | 1,2980 | - |
| 11. Dez. 2023 | 1,4640 | 1,4640 | 1,3420 | 1,3420 | 1,3420 | - |
| 08. Dez. 2023 | 1,3620 | 1,4700 | 1,3620 | 1,4640 | 1,4640 | - |
| 07. Dez. 2023 | 1,3380 | 1,3760 | 1,3260 | 1,3620 | 1,3620 | - |
| 06. Dez. 2023 | 1,3600 | 1,3600 | 1,3280 | 1,3400 | 1,3400 | - |
| 05. Dez. 2023 | 1,3400 | 1,3900 | 1,3400 | 1,3600 | 1,3600 | - |
| 04. Dez. 2023 | 1,3640 | 1,4160 | 1,3420 | 1,3440 | 1,3440 | - |
| 01. Dez. 2023 | 1,4060 | 1,4060 | 1,3460 | 1,3660 | 1,3660 | - |
| 30. Nov. 2023 | 1,4620 | 1,4620 | 1,3800 | 1,4020 | 1,4020 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
