AGCO Corporation AGCO
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$112,85-1,40 (-1,23 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $114,23 | -1,66 % | $116,17 | $118,36 | $114,21 | 774,50K |
| 2026-09-29 | $116,16 | -1,23 % | $117,40 | $118,54 | $116,12 | 878,50K |
| 2026-09-28 | $117,61 | -0,35 % | $117,01 | $119,43 | $116,65 | 754,90K |
| 2026-09-25 | $118,02 | +1,56 % | $116,19 | $119,05 | $115,36 | 796,30K |
| 2026-09-24 | $116,21 | -4,50 % | $121,05 | $121,05 | $115,16 | 1,07M |
| 2026-09-23 | $121,68 | +0,85 % | $120,88 | $124,11 | $120,69 | 1,08M |
| 2026-09-22 | $120,65 | +0,63 % | $121,58 | $122,59 | $119,51 | 1,12M |
| 2026-09-21 | $119,90 | +0,09 % | $120,39 | $122,25 | $118,70 | 885,50K |
| 2026-09-18 | $119,79 | -1,46 % | $121,25 | $121,32 | $118,50 | 1,83M |
| 2026-09-17 | $121,57 | +1,40 % | $121,69 | $122,44 | $119,23 | 1,61M |
| 2026-09-16 | $119,89 | -3,15 % | $123,72 | $124,26 | $118,00 | 862,40K |
| 2026-09-15 | $123,79 | +1,22 % | $122,41 | $125,60 | $122,06 | 861,00K |
| 2026-09-14 | $122,30 | +0,99 % | $119,24 | $123,76 | $118,84 | 854,80K |
| 2026-09-11 | $121,10 | -0,68 % | $123,90 | $126,05 | $120,73 | 985,30K |
| 2026-09-10 | $121,93 | -3,90 % | $125,93 | $126,05 | $121,48 | 1,19M |
| 2026-09-09 | $126,88 | -0,34 % | $127,69 | $128,88 | $126,19 | 888,60K |
| 2026-09-08 | $127,31 | -4,57 % | $133,14 | $133,15 | $127,10 | 992,00K |
| 2026-09-04 | $133,40 | +6,02 % | $125,22 | $135,17 | $125,22 | 2,02M |
| 2026-09-03 | $125,82 | -0,69 % | $127,91 | $128,00 | $122,87 | 1,71M |
| 2026-09-02 | $126,69 | +3,57 % | $123,13 | $128,87 | $122,34 | 2,36M |
| 2026-09-01 | $122,32 | +3,39 % | $117,86 | $122,52 | $117,12 | 1,32M |
| 2026-08-31 | $118,31 | +4,34 % | $118,19 | $119,95 | $115,43 | 1,81M |
| 2026-08-28 | $113,39 | +2,25 % | $112,56 | $113,86 | $110,40 | 1,12M |
| 2026-08-27 | $110,90 | -0,59 % | $111,02 | $111,46 | $108,67 | 1,06M |
| 2026-08-26 | $111,56 | +0,56 % | $110,91 | $112,47 | $109,55 | 880,10K |
| 2026-08-25 | $110,94 | +0,74 % | $111,23 | $111,61 | $108,80 | 1,51M |
| 2026-08-24 | $110,13 | +3,11 % | $107,64 | $110,44 | $107,64 | 1,53M |
| 2026-08-21 | $106,81 | +2,68 % | $104,64 | $108,05 | $102,16 | 1,06M |
| 2026-08-20 | $104,02 | +4,52 % | $98,88 | $105,05 | $98,85 | 1,35M |
| 2026-08-19 | $99,52 | +1,09 % | $98,55 | $99,99 | $98,22 | 1,15M |
| 2026-08-18 | $98,45 | -1,30 % | $100,75 | $101,39 | $98,33 | 844,90K |
| 2026-08-17 | $99,75 | -1,56 % | $100,68 | $101,82 | $99,61 | 515,00K |
| 2026-08-14 | $101,33 | +1,89 % | $98,76 | $101,36 | $98,70 | 594,50K |
| 2026-08-13 | $99,45 | -2,07 % | $101,33 | $101,91 | $99,30 | 515,70K |
| 2026-08-12 | $101,55 | +0,12 % | $101,87 | $102,08 | $100,20 | 796,80K |
| 2026-08-11 | $101,43 | +0,56 % | $101,15 | $102,73 | $100,29 | 430,10K |
| 2026-08-10 | $100,87 | -1,91 % | $102,00 | $102,76 | $99,41 | 838,80K |
| 2026-08-07 | $102,83 | +1,18 % | $101,32 | $104,67 | $101,32 | 725,10K |
| 2026-08-06 | $101,63 | -2,12 % | $104,28 | $104,28 | $101,18 | 1,07M |
| 2026-08-05 | $103,83 | -3,14 % | $107,06 | $107,47 | $103,55 | 868,00K |
| 2026-08-04 | $107,20 | +3,16 % | $105,99 | $107,46 | $102,61 | 884,60K |
| 2026-08-03 | $103,92 | +1,72 % | $104,01 | $106,98 | $101,83 | 1,00M |
| 2026-07-31 | $102,16 | -4,64 % | $104,05 | $106,34 | $102,14 | 1,14M |
| 2026-07-30 | $107,13 | -7,78 % | $110,00 | $110,95 | $105,40 | 2,29M |
| 2026-07-29 | $116,17 | -6,09 % | $118,76 | $119,02 | $114,71 | 1,36M |
| 2026-07-28 | $123,71 | +2,89 % | $120,84 | $124,53 | $120,84 | 751,30K |
| 2026-07-27 | $120,24 | -0,80 % | $121,22 | $121,34 | $117,40 | 473,00K |
| 2026-07-24 | $121,21 | +3,36 % | $117,69 | $121,51 | $117,31 | 551,20K |
| 2026-07-23 | $117,27 | -0,01 % | $118,10 | $120,33 | $115,63 | 1,43M |
| 2026-07-22 | $117,28 | +4,91 % | $112,36 | $117,95 | $112,36 | 939,20K |
| 2026-07-21 | $111,79 | -0,48 % | $113,29 | $114,11 | $111,36 | 615,80K |
| 2026-07-20 | $112,33 | -2,60 % | $115,58 | $116,04 | $111,84 | 714,50K |
| 2026-07-17 | $115,33 | -0,02 % | $115,01 | $118,07 | $114,85 | 605,20K |
| 2026-07-16 | $115,35 | +0,40 % | $114,40 | $116,88 | $114,14 | 558,10K |
| 2026-07-15 | $114,89 | +0,66 % | $113,93 | $115,63 | $113,14 | 518,50K |
| 2026-07-14 | $114,14 | +0,05 % | $115,84 | $116,95 | $113,05 | 743,90K |
| 2026-07-13 | $114,08 | -0,21 % | $113,87 | $114,89 | $113,39 | 631,50K |
| 2026-07-10 | $114,32 | +0,94 % | $116,33 | $117,00 | $114,21 | 638,60K |
| 2026-07-09 | $113,26 | -0,41 % | $114,92 | $116,05 | $113,05 | 648,70K |
| 2026-07-08 | $113,73 | -0,02 % | $112,29 | $114,02 | $111,87 | 824,70K |
| 2026-07-07 | $113,75 | -3,86 % | $117,02 | $118,00 | $112,31 | 839,70K |
| 2026-07-06 | $118,32 | +1,57 % | $116,64 | $118,70 | $115,75 | 756,40K |
| 2026-07-02 | $116,49 | -0,04 % | $118,10 | $119,91 | $115,32 | 562,80K |
| 2026-07-01 | $116,54 | -2,64 % | $118,76 | $118,76 | $115,94 | 729,30K |
| 2026-06-30 | $119,70 | +0,35 % | $119,31 | $120,86 | $117,83 | 539,20K |
| 2026-06-29 | $119,28 | +1,64 % | $116,80 | $119,47 | $115,73 | 673,70K |
| 2026-06-26 | $117,35 | -1,27 % | $117,58 | $118,90 | $116,84 | 1,07M |
| 2026-06-25 | $118,86 | +3,74 % | $115,16 | $119,22 | $114,44 | 490,70K |
| 2026-06-24 | $114,58 | +3,02 % | $111,13 | $115,67 | $111,13 | 1,01M |
| 2026-06-23 | $111,22 | -2,37 % | $112,22 | $114,21 | $111,09 | 685,10K |
| 2026-06-22 | $113,92 | +0,23 % | $113,54 | $116,10 | $113,41 | 638,80K |
| 2026-06-18 | $113,66 | +1,51 % | $112,87 | $114,91 | $112,87 | 820,30K |
| 2026-06-17 | $111,97 | -1,10 % | $113,21 | $116,85 | $111,41 | 756,70K |
| 2026-06-16 | $113,21 | +0,60 % | $113,47 | $116,00 | $113,09 | 698,20K |
| 2026-06-15 | $112,54 | +0,04 % | $114,25 | $116,96 | $111,86 | 791,30K |
| 2026-06-12 | $112,49 | +1,31 % | $112,14 | $113,17 | $111,26 | 644,20K |
| 2026-06-11 | $111,03 | +2,13 % | $109,89 | $112,39 | $108,01 | 909,60K |
| 2026-06-10 | $108,71 | -3,92 % | $112,81 | $112,81 | $108,67 | 984,20K |
| 2026-06-09 | $113,14 | -2,16 % | $117,37 | $118,63 | $111,05 | 1,18M |
| 2026-06-08 | $115,64 | -0,66 % | $117,58 | $118,05 | $115,61 | 539,90K |
| 2026-06-05 | $116,41 | -2,89 % | $119,30 | $120,34 | $115,59 | 797,80K |
| 2026-06-04 | $119,87 | +0,21 % | $120,60 | $121,45 | $119,13 | 606,70K |
| 2026-06-03 | $119,62 | +1,03 % | $117,79 | $120,89 | $117,63 | 629,00K |
| 2026-06-02 | $118,40 | +5,69 % | $116,55 | $119,88 | $115,74 | 890,70K |
| 2026-06-01 | $112,03 | -0,22 % | $111,21 | $113,27 | $109,28 | 626,60K |
| 2026-05-29 | $112,28 | -1,40 % | $113,27 | $113,98 | $111,86 | 927,70K |
| 2026-05-28 | $113,87 | -0,36 % | $113,19 | $115,12 | $111,31 | 484,10K |
| 2026-05-27 | $114,28 | -0,07 % | $114,70 | $115,98 | $113,26 | 437,10K |
| 2026-05-26 | $114,36 | +1,35 % | $113,33 | $114,72 | $112,80 | 496,30K |
| 2026-05-22 | $112,84 | +0,67 % | $112,50 | $113,85 | $111,36 | 528,70K |