Deutsche Märkte öffnen in 4 Stunden 7 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.488,33 +697,00 (+1,19%) CMC Crypto 200
1.333,45 +56,47 (+4,42%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
Agfa-Gevaert NV (AGE.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 08:05AM CEST
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 | 1,2240 | 1,2240 | 1,2240 | 1,2240 | 1,2240 | - |
| 02. Mai 2024 | 1,1920 | 1,1920 | 1,1920 | 1,1920 | 1,1920 | 810 |
| 30. Apr. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 29. Apr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 26. Apr. 2024 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | - |
| 25. Apr. 2024 | 1,1540 | 1,1600 | 1,1540 | 1,1600 | 1,1600 | 190 |
| 24. Apr. 2024 | 1,1880 | 1,1880 | 1,1580 | 1,1580 | 1,1580 | 1.000 |
| 23. Apr. 2024 | 1,1800 | 1,1800 | 1,1500 | 1,1500 | 1,1500 | 7.000 |
| 22. Apr. 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 19. Apr. 2024 | 1,1500 | 1,1540 | 1,1500 | 1,1540 | 1,1540 | 4.095 |
| 18. Apr. 2024 | 1,1920 | 1,1920 | 1,1640 | 1,1640 | 1,1640 | 826 |
| 17. Apr. 2024 | 1,1760 | 1,1760 | 1,1760 | 1,1760 | 1,1760 | - |
| 16. Apr. 2024 | 1,1820 | 1,1820 | 1,1820 | 1,1820 | 1,1820 | - |
| 15. Apr. 2024 | 1,2180 | 1,2180 | 1,2180 | 1,2180 | 1,2180 | - |
| 12. Apr. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 11. Apr. 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 10. Apr. 2024 | 1,2780 | 1,2780 | 1,2740 | 1,2740 | 1,2740 | 190 |
| 09. Apr. 2024 | 1,2520 | 1,2520 | 1,2520 | 1,2520 | 1,2520 | - |
| 08. Apr. 2024 | 1,2760 | 1,2760 | 1,2760 | 1,2760 | 1,2760 | - |
| 05. Apr. 2024 | 1,2780 | 1,2780 | 1,2780 | 1,2780 | 1,2780 | - |
| 04. Apr. 2024 | 1,3020 | 1,3120 | 1,2940 | 1,2940 | 1,2940 | 1.400 |
| 03. Apr. 2024 | 1,2800 | 1,3000 | 1,2800 | 1,3000 | 1,3000 | 1.225 |
| 02. Apr. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 28. März 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 27. März 2024 | 1,2880 | 1,2980 | 1,2880 | 1,2980 | 1,2980 | 1.500 |
| 26. März 2024 | 1,2860 | 1,2860 | 1,2860 | 1,2860 | 1,2860 | - |
| 25. März 2024 | 1,2740 | 1,2740 | 1,2740 | 1,2740 | 1,2740 | - |
| 22. März 2024 | 1,2260 | 1,2860 | 1,2260 | 1,2860 | 1,2860 | 3.627 |
| 21. März 2024 | 1,2360 | 1,2360 | 1,2360 | 1,2360 | 1,2360 | - |
| 20. März 2024 | 1,1920 | 1,1920 | 1,1920 | 1,1920 | 1,1920 | - |
| 19. März 2024 | 1,1220 | 1,1840 | 1,1220 | 1,1840 | 1,1840 | 310 |
| 18. März 2024 | 1,0640 | 1,0960 | 1,0640 | 1,0920 | 1,0920 | 161 |
| 15. März 2024 | 1,1060 | 1,1060 | 1,0720 | 1,0720 | 1,0720 | 3.650 |
| 14. März 2024 | 1,2580 | 1,2580 | 1,2580 | 1,2580 | 1,2580 | - |
| 13. März 2024 | 1,1000 | 1,4000 | 1,1000 | 1,2500 | 1,2500 | 7.539 |
| 12. März 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 11. März 2024 | 0,9850 | 1,0260 | 0,9850 | 1,0260 | 1,0260 | 190 |
| 08. März 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 07. März 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 06. März 2024 | 1,0140 | 1,0320 | 1,0140 | 1,0320 | 1,0320 | 510 |
| 05. März 2024 | 1,0320 | 1,0320 | 1,0320 | 1,0320 | 1,0320 | - |
| 04. März 2024 | 1,1080 | 1,1080 | 1,0480 | 1,0480 | 1,0480 | 107 |
| 01. März 2024 | 1,0360 | 1,0360 | 1,0360 | 1,0360 | 1,0360 | - |
| 29. Feb. 2024 | 1,0480 | 1,0480 | 1,0260 | 1,0400 | 1,0400 | 5.280 |
| 28. Feb. 2024 | 1,0640 | 1,0640 | 1,0420 | 1,0420 | 1,0420 | 90 |
| 27. Feb. 2024 | 1,0420 | 1,0420 | 1,0420 | 1,0420 | 1,0420 | - |
| 26. Feb. 2024 | 1,0680 | 1,0680 | 1,0340 | 1,0340 | 1,0340 | 1.000 |
| 23. Feb. 2024 | 1,1120 | 1,1120 | 1,1120 | 1,1120 | 1,1120 | - |
| 22. Feb. 2024 | 1,1220 | 1,1320 | 1,1220 | 1,1320 | 1,1320 | 1.067 |
| 21. Feb. 2024 | 1,1240 | 1,1240 | 1,1240 | 1,1240 | 1,1240 | - |
| 20. Feb. 2024 | 1,1160 | 1,1160 | 1,1160 | 1,1160 | 1,1160 | - |
| 19. Feb. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 16. Feb. 2024 | 1,2180 | 1,2180 | 1,2180 | 1,2180 | 1,2180 | - |
| 15. Feb. 2024 | 1,2020 | 1,2020 | 1,2020 | 1,2020 | 1,2020 | - |
| 14. Feb. 2024 | 1,2100 | 1,2100 | 1,1980 | 1,1980 | 1,1980 | 180 |
| 13. Feb. 2024 | 1,2540 | 1,2540 | 1,2540 | 1,2540 | 1,2540 | - |
| 12. Feb. 2024 | 1,2140 | 1,2140 | 1,2140 | 1,2140 | 1,2140 | - |
| 09. Feb. 2024 | 1,2100 | 1,2200 | 1,2100 | 1,2100 | 1,2100 | 31 |
| 08. Feb. 2024 | 1,1920 | 1,1920 | 1,1920 | 1,1920 | 1,1920 | - |
| 07. Feb. 2024 | 1,2160 | 1,2160 | 1,2020 | 1,2020 | 1,2020 | 101 |
| 06. Feb. 2024 | 1,2240 | 1,2240 | 1,2240 | 1,2240 | 1,2240 | - |
| 05. Feb. 2024 | 1,2220 | 1,2220 | 1,2220 | 1,2220 | 1,2220 | - |
| 02. Feb. 2024 | 1,2480 | 1,2480 | 1,2480 | 1,2480 | 1,2480 | - |
| 01. Feb. 2024 | 1,2520 | 1,2520 | 1,2360 | 1,2360 | 1,2360 | 300 |
| 31. Jan. 2024 | 1,2560 | 1,2560 | 1,2560 | 1,2560 | 1,2560 | - |
| 30. Jan. 2024 | 1,2280 | 1,2280 | 1,2280 | 1,2280 | 1,2280 | - |
| 29. Jan. 2024 | 1,2180 | 1,2180 | 1,2180 | 1,2180 | 1,2180 | - |
| 26. Jan. 2024 | 1,1860 | 1,1860 | 1,1860 | 1,1860 | 1,1860 | - |
| 25. Jan. 2024 | 1,1780 | 1,1780 | 1,1720 | 1,1720 | 1,1720 | 1.600 |
| 24. Jan. 2024 | 1,1560 | 1,1560 | 1,1560 | 1,1560 | 1,1560 | - |
| 23. Jan. 2024 | 1,1460 | 1,1620 | 1,1400 | 1,1480 | 1,1480 | 10.370 |
| 22. Jan. 2024 | 1,1740 | 1,1740 | 1,1500 | 1,1500 | 1,1500 | 227 |
| 19. Jan. 2024 | 1,1880 | 1,1880 | 1,1700 | 1,1700 | 1,1700 | 3.850 |
| 18. Jan. 2024 | 1,2140 | 1,2140 | 1,2140 | 1,2140 | 1,2140 | 380 |
| 17. Jan. 2024 | 1,2100 | 1,2100 | 1,2060 | 1,2060 | 1,2060 | 1.100 |
| 16. Jan. 2024 | 1,2420 | 1,2420 | 1,2420 | 1,2420 | 1,2420 | - |
| 15. Jan. 2024 | 1,2920 | 1,2920 | 1,2920 | 1,2920 | 1,2920 | - |
| 12. Jan. 2024 | 1,2920 | 1,2920 | 1,2920 | 1,2920 | 1,2920 | - |
| 11. Jan. 2024 | 1,3220 | 1,3220 | 1,3220 | 1,3220 | 1,3220 | - |
| 10. Jan. 2024 | 1,3480 | 1,3520 | 1,3480 | 1,3520 | 1,3520 | 250 |
| 09. Jan. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 780 |
| 08. Jan. 2024 | 1,3540 | 1,3540 | 1,3540 | 1,3540 | 1,3540 | - |
| 05. Jan. 2024 | 1,3780 | 1,3780 | 1,3780 | 1,3780 | 1,3780 | - |
| 04. Jan. 2024 | 1,3980 | 1,3980 | 1,3980 | 1,3980 | 1,3980 | - |
| 03. Jan. 2024 | 1,4300 | 1,4300 | 1,3940 | 1,3940 | 1,3940 | 251 |
| 02. Jan. 2024 | 1,4680 | 1,4680 | 1,4680 | 1,4680 | 1,4680 | - |
| 29. Dez. 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 28. Dez. 2023 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 27. Dez. 2023 | 1,4100 | 1,4680 | 1,4100 | 1,4680 | 1,4680 | 3.500 |
| 22. Dez. 2023 | 1,3260 | 1,3260 | 1,3260 | 1,3260 | 1,3260 | - |
| 21. Dez. 2023 | 1,2840 | 1,3280 | 1,2840 | 1,3260 | 1,3260 | 5.295 |
| 20. Dez. 2023 | 1,2980 | 1,2980 | 1,2980 | 1,2980 | 1,2980 | - |
| 19. Dez. 2023 | 1,2480 | 1,2480 | 1,2480 | 1,2480 | 1,2480 | - |
| 18. Dez. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 15. Dez. 2023 | 1,3160 | 1,3160 | 1,3160 | 1,3160 | 1,3160 | - |
| 14. Dez. 2023 | 1,2700 | 1,3360 | 1,2700 | 1,3100 | 1,3100 | 266 |
| 13. Dez. 2023 | 1,2920 | 1,2920 | 1,2920 | 1,2920 | 1,2920 | - |
| 12. Dez. 2023 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 11. Dez. 2023 | 1,4580 | 1,4580 | 1,4500 | 1,4500 | 1,4500 | 800 |
| 08. Dez. 2023 | 1,3580 | 1,3580 | 1,3580 | 1,3580 | 1,3580 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
