Deutsche Märkte öffnen in 1 Stunde 2 Minute
Nikkei 225
38.716,47 +480,40 (+1,26%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
59.056,51 -576,34 (-0,97%) CMC Crypto 200
1.362,32 +49,69 (+3,79%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
Agfa-Gevaert NV (AGE.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 01:25PM CEST
Zeitraum:
07. Mai 2023 - 07. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Mai 2024 | 1,2140 | 1,2660 | 1,2140 | 1,2660 | 1,2660 | - |
| 03. Mai 2024 | 1,2140 | 1,2140 | 1,2060 | 1,2060 | 1,2060 | - |
| 02. Mai 2024 | 1,1800 | 1,2140 | 1,1800 | 1,1940 | 1,1940 | - |
| 30. Apr. 2024 | 1,2020 | 1,2020 | 1,1720 | 1,1720 | 1,1720 | - |
| 29. Apr. 2024 | 1,1680 | 1,1680 | 1,1560 | 1,1580 | 1,1580 | - |
| 26. Apr. 2024 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | - |
| 25. Apr. 2024 | 1,1600 | 1,1600 | 1,1480 | 1,1480 | 1,1480 | - |
| 24. Apr. 2024 | 1,1880 | 1,1880 | 1,1620 | 1,1620 | 1,1620 | - |
| 23. Apr. 2024 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | - |
| 22. Apr. 2024 | 1,1440 | 1,1440 | 1,1320 | 1,1320 | 1,1320 | - |
| 19. Apr. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 18. Apr. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 17. Apr. 2024 | 1,1760 | 1,1760 | 1,1760 | 1,1760 | 1,1760 | - |
| 16. Apr. 2024 | 1,1620 | 1,1620 | 1,1620 | 1,1620 | 1,1620 | - |
| 15. Apr. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 12. Apr. 2024 | 1,2340 | 1,2420 | 1,2240 | 1,2380 | 1,2380 | - |
| 11. Apr. 2024 | 1,2240 | 1,2280 | 1,2240 | 1,2280 | 1,2280 | - |
| 10. Apr. 2024 | 1,2820 | 1,2820 | 1,2540 | 1,2660 | 1,2660 | - |
| 09. Apr. 2024 | 1,2400 | 1,2600 | 1,2280 | 1,2600 | 1,2600 | - |
| 08. Apr. 2024 | 1,2640 | 1,2640 | 1,2640 | 1,2640 | 1,2640 | - |
| 05. Apr. 2024 | 1,2860 | 1,2860 | 1,2860 | 1,2860 | 1,2860 | - |
| 04. Apr. 2024 | 1,2880 | 1,2880 | 1,2880 | 1,2880 | 1,2880 | - |
| 03. Apr. 2024 | 1,2720 | 1,2740 | 1,2600 | 1,2740 | 1,2740 | - |
| 02. Apr. 2024 | 1,3260 | 1,3260 | 1,3260 | 1,3260 | 1,3260 | - |
| 28. März 2024 | 1,2960 | 1,3260 | 1,2840 | 1,3180 | 1,3180 | - |
| 27. März 2024 | 1,2920 | 1,2920 | 1,2680 | 1,2900 | 1,2900 | - |
| 26. März 2024 | 1,2700 | 1,2720 | 1,2440 | 1,2720 | 1,2720 | - |
| 25. März 2024 | 1,2580 | 1,2740 | 1,2480 | 1,2640 | 1,2640 | - |
| 22. März 2024 | 1,2280 | 1,2480 | 1,2280 | 1,2480 | 1,2480 | - |
| 21. März 2024 | 1,2360 | 1,2360 | 1,2300 | 1,2300 | 1,2300 | - |
| 20. März 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 19. März 2024 | 1,1100 | 1,1500 | 1,1100 | 1,1480 | 1,1480 | - |
| 18. März 2024 | 1,0520 | 1,0920 | 1,0520 | 1,0840 | 1,0840 | - |
| 15. März 2024 | 1,1100 | 1,1100 | 1,0900 | 1,0900 | 1,0900 | - |
| 14. März 2024 | 1,2300 | 1,2300 | 1,1320 | 1,1400 | 1,1400 | 1.650 |
| 13. März 2024 | 1,1220 | 1,3620 | 1,1220 | 1,2360 | 1,2360 | 1.777 |
| 12. März 2024 | 1,0440 | 1,0440 | 1,0440 | 1,0440 | 1,0440 | - |
| 11. März 2024 | 0,9890 | 0,9890 | 0,9890 | 0,9890 | 0,9890 | - |
| 08. März 2024 | 1,0360 | 1,0360 | 1,0000 | 1,0000 | 1,0000 | 200 |
| 07. März 2024 | 1,0220 | 1,0220 | 1,0220 | 1,0220 | 1,0220 | - |
| 06. März 2024 | 1,0060 | 1,0240 | 1,0060 | 1,0240 | 1,0240 | - |
| 05. März 2024 | 1,0320 | 1,0320 | 1,0320 | 1,0320 | 1,0320 | - |
| 04. März 2024 | 1,0940 | 1,0940 | 1,0340 | 1,0340 | 1,0340 | - |
| 01. März 2024 | 1,0280 | 1,0280 | 1,0280 | 1,0280 | 1,0280 | - |
| 29. Feb. 2024 | 1,0280 | 1,0280 | 1,0220 | 1,0220 | 1,0220 | - |
| 28. Feb. 2024 | 1,0680 | 1,0680 | 1,0260 | 1,0440 | 1,0440 | 200 |
| 27. Feb. 2024 | 1,0260 | 1,0500 | 1,0260 | 1,0480 | 1,0480 | - |
| 26. Feb. 2024 | 1,0720 | 1,0720 | 1,0180 | 1,0220 | 1,0220 | - |
| 23. Feb. 2024 | 1,1160 | 1,1160 | 1,1160 | 1,1160 | 1,1160 | - |
| 22. Feb. 2024 | 1,1140 | 1,1140 | 1,1140 | 1,1140 | 1,1140 | - |
| 21. Feb. 2024 | 1,1140 | 1,1140 | 1,1000 | 1,1000 | 1,1000 | - |
| 20. Feb. 2024 | 1,1180 | 1,1180 | 1,1060 | 1,1180 | 1,1180 | - |
| 19. Feb. 2024 | 1,1840 | 1,1840 | 1,1180 | 1,1180 | 1,1180 | 1.000 |
| 16. Feb. 2024 | 1,1980 | 1,2160 | 1,1980 | 1,2080 | 1,2080 | - |
| 15. Feb. 2024 | 1,1880 | 1,1880 | 1,1720 | 1,1760 | 1,1760 | - |
| 14. Feb. 2024 | 1,1960 | 1,1960 | 1,1820 | 1,1820 | 1,1820 | - |
| 13. Feb. 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 12. Feb. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 09. Feb. 2024 | 1,1940 | 1,2080 | 1,1940 | 1,2080 | 1,2080 | - |
| 08. Feb. 2024 | 1,1740 | 1,1780 | 1,1740 | 1,1780 | 1,1780 | - |
| 07. Feb. 2024 | 1,1960 | 1,1960 | 1,1840 | 1,1840 | 1,1840 | - |
| 06. Feb. 2024 | 1,2080 | 1,2080 | 1,1740 | 1,1740 | 1,1740 | - |
| 05. Feb. 2024 | 1,2120 | 1,2120 | 1,1980 | 1,2040 | 1,2040 | - |
| 02. Feb. 2024 | 1,2360 | 1,2360 | 1,2360 | 1,2360 | 1,2360 | - |
| 01. Feb. 2024 | 1,2540 | 1,2620 | 1,2220 | 1,2620 | 1,2620 | - |
| 31. Jan. 2024 | 1,2380 | 1,2380 | 1,2160 | 1,2300 | 1,2300 | - |
| 30. Jan. 2024 | 1,2140 | 1,2660 | 1,2140 | 1,2660 | 1,2660 | 300 |
| 29. Jan. 2024 | 1,2060 | 1,2060 | 1,2060 | 1,2060 | 1,2060 | - |
| 26. Jan. 2024 | 1,1680 | 1,2080 | 1,1680 | 1,2080 | 1,2080 | - |
| 25. Jan. 2024 | 1,1680 | 1,1680 | 1,1560 | 1,1560 | 1,1560 | - |
| 24. Jan. 2024 | 1,1620 | 1,1720 | 1,1620 | 1,1720 | 1,1720 | - |
| 23. Jan. 2024 | 1,1500 | 1,1500 | 1,1380 | 1,1380 | 1,1380 | - |
| 22. Jan. 2024 | 1,1680 | 1,1680 | 1,1500 | 1,1500 | 1,1500 | - |
| 19. Jan. 2024 | 1,1900 | 1,1900 | 1,1780 | 1,1780 | 1,1780 | - |
| 18. Jan. 2024 | 1,1940 | 1,1940 | 1,1760 | 1,1800 | 1,1800 | - |
| 17. Jan. 2024 | 1,2120 | 1,2120 | 1,2120 | 1,2120 | 1,2120 | - |
| 16. Jan. 2024 | 1,2260 | 1,2560 | 1,2260 | 1,2440 | 1,2440 | - |
| 15. Jan. 2024 | 1,2280 | 1,2280 | 1,2280 | 1,2280 | 1,2280 | - |
| 12. Jan. 2024 | 1,2960 | 1,2960 | 1,2640 | 1,2640 | 1,2640 | - |
| 11. Jan. 2024 | 1,3260 | 1,3260 | 1,3040 | 1,3040 | 1,3040 | - |
| 10. Jan. 2024 | 1,3360 | 1,3360 | 1,3260 | 1,3260 | 1,3260 | - |
| 09. Jan. 2024 | 1,3540 | 1,3540 | 1,3360 | 1,3360 | 1,3360 | - |
| 08. Jan. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 05. Jan. 2024 | 1,3520 | 1,3520 | 1,3520 | 1,3520 | 1,3520 | - |
| 04. Jan. 2024 | 1,3720 | 1,3720 | 1,3720 | 1,3720 | 1,3720 | - |
| 03. Jan. 2024 | 1,4160 | 1,4160 | 1,3860 | 1,3940 | 1,3940 | - |
| 02. Jan. 2024 | 1,4220 | 1,4360 | 1,4180 | 1,4340 | 1,4340 | - |
| 29. Dez. 2023 | 1,4300 | 1,4300 | 1,4280 | 1,4280 | 1,4280 | - |
| 28. Dez. 2023 | 1,4520 | 1,4520 | 1,4400 | 1,4400 | 1,4400 | - |
| 27. Dez. 2023 | 1,3760 | 1,4400 | 1,3760 | 1,4400 | 1,4400 | 1.600 |
| 22. Dez. 2023 | 1,3080 | 1,3080 | 1,3080 | 1,3080 | 1,3080 | - |
| 21. Dez. 2023 | 1,2720 | 1,2840 | 1,2720 | 1,2840 | 1,2840 | - |
| 20. Dez. 2023 | 1,2880 | 1,3000 | 1,2880 | 1,3000 | 1,3000 | - |
| 19. Dez. 2023 | 1,2520 | 1,2960 | 1,2520 | 1,2780 | 1,2780 | - |
| 18. Dez. 2023 | 1,2480 | 1,2520 | 1,2420 | 1,2420 | 1,2420 | - |
| 15. Dez. 2023 | 1,3180 | 1,3180 | 1,2560 | 1,2560 | 1,2560 | - |
| 14. Dez. 2023 | 1,2760 | 1,3360 | 1,2760 | 1,3360 | 1,3360 | - |
| 13. Dez. 2023 | 1,2940 | 1,2940 | 1,2480 | 1,2480 | 1,2480 | - |
| 12. Dez. 2023 | 1,3240 | 1,3240 | 1,3240 | 1,3240 | 1,3240 | - |
| 11. Dez. 2023 | 1,4320 | 1,4320 | 1,3540 | 1,3540 | 1,3540 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
