Börse:
3,515€
-0,78%
Echtzeit-Aktienkurs AEGON NV (DEMAT.) EO-12
Bid:
3,486€
Ask:
3,543€
Aktienkurse zur AEGON NV (DEMAT.) EO-12 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 3,54 | 3,55 | 3,48 | 3,51 | -0,90% | 1.533,00 |
| 21.01.2021 | 3,58 | 3,61 | 3,54 | 3,54 | -1,17% | - |
| 20.01.2021 | 3,56 | 3,62 | 3,55 | 3,58 | 0,73% | 250,00 |
| 19.01.2021 | 3,64 | 3,69 | 3,55 | 3,56 | -2,29% | 480,00 |
| 18.01.2021 | 3,64 | 3,70 | 3,62 | 3,64 | -0,16% | 1.240,00 |
| 15.01.2021 | 3,49 | 3,69 | 3,47 | 3,65 | 4,48% | 7.650,00 |
| 14.01.2021 | 3,47 | 3,54 | 3,46 | 3,49 | 0,36% | 2.000,00 |
| 13.01.2021 | 3,51 | 3,56 | 3,47 | 3,48 | -0,93% | 500,00 |
| 12.01.2021 | 3,51 | 3,56 | 3,49 | 3,51 | 0,17% | 7.404,00 |
| 11.01.2021 | 3,51 | 3,53 | 3,46 | 3,51 | -0,60% | - |
| 08.01.2021 | 3,56 | 3,61 | 3,42 | 3,53 | -0,76% | 800,00 |
| 07.01.2021 | 3,45 | 3,61 | 3,45 | 3,55 | 3,12% | 21.150,00 |
| 06.01.2021 | 3,26 | 3,49 | 3,26 | 3,45 | 5,63% | 10.110,00 |
| 05.01.2021 | 3,22 | 3,27 | 3,18 | 3,26 | 1,49% | 649,00 |
| 04.01.2021 | 3,26 | 3,28 | 3,19 | 3,21 | -0,82% | 4.730,00 |
| 30.12.2020 | 3,22 | 3,27 | 3,22 | 3,24 | 0,65% | 3.015,00 |
| 29.12.2020 | 3,24 | 3,28 | 3,18 | 3,22 | -0,03% | 20.000,00 |
| 28.12.2020 | 3,19 | 3,28 | 3,14 | 3,22 | 2,22% | 15.600,00 |
| 23.12.2020 | 3,06 | 3,18 | 3,05 | 3,15 | 3,19% | 400,00 |
| 22.12.2020 | 3,06 | 3,09 | 3,02 | 3,05 | -0,02% | 1.608,00 |
| 21.12.2020 | 3,11 | 3,12 | 2,95 | 3,05 | -1,71% | 2.600,00 |
| 18.12.2020 | 3,14 | 3,15 | 3,07 | 3,11 | -0,99% | 15.000,00 |
| 17.12.2020 | 3,11 | 3,18 | 3,11 | 3,14 | 0,71% | 16.249,00 |
| 16.12.2020 | 3,07 | 3,16 | 3,07 | 3,12 | 1,27% | 400,00 |
| 15.12.2020 | 2,96 | 3,09 | 2,94 | 3,08 | 4,82% | 3.500,00 |
| 14.12.2020 | 2,96 | 3,04 | 2,93 | 2,94 | -0,46% | 1.100,00 |
| 11.12.2020 | 3,12 | 3,12 | 2,95 | 2,95 | -5,33% | 6.070,00 |
| 10.12.2020 | 3,14 | 3,19 | 3,03 | 3,11 | -1,74% | 3.500,00 |
| 09.12.2020 | 3,11 | 3,23 | 3,11 | 3,17 | 1,93% | 3.000,00 |
| 08.12.2020 | 3,18 | 3,18 | 3,08 | 3,11 | -2,31% | 3.000,00 |
| 07.12.2020 | 3,18 | 3,19 | 3,10 | 3,18 | -0,08% | 4.226,00 |
| 04.12.2020 | 3,14 | 3,22 | 3,14 | 3,19 | 1,76% | 4.500,00 |
| 03.12.2020 | 3,16 | 3,16 | 3,10 | 3,13 | -1,06% | 20.646,00 |
| 02.12.2020 | 3,19 | 3,19 | 3,08 | 3,16 | -0,78% | - |
| 01.12.2020 | 3,11 | 3,19 | 3,11 | 3,19 | 2,95% | - |
| 30.11.2020 | 3,13 | 3,19 | 3,08 | 3,10 | 2,46% | 24.290,00 |
| 27.11.2020 | 3,11 | 3,13 | 3,02 | 3,02 | -2,67% | 1.000,00 |
| 26.11.2020 | 3,12 | 3,12 | 3,07 | 3,11 | -0,42% | 1.146,00 |
| 25.11.2020 | 3,27 | 3,28 | 3,06 | 3,12 | -4,60% | 3.950,00 |
| 24.11.2020 | 3,04 | 3,28 | 3,04 | 3,27 | 7,87% | 2.353,00 |
| 23.11.2020 | 2,98 | 3,07 | 2,97 | 3,03 | 1,59% | 200,00 |
| 20.11.2020 | 3,03 | 3,03 | 2,97 | 2,98 | -1,24% | 1.000,00 |
| 19.11.2020 | 2,99 | 3,05 | 2,96 | 3,02 | 0,80% | 1.862,00 |
| 18.11.2020 | 3,07 | 3,07 | 3,00 | 3,00 | -2,28% | 100,00 |
| 17.11.2020 | 2,95 | 3,07 | 2,94 | 3,07 | 3,98% | 7.239,00 |
| 16.11.2020 | 2,88 | 3,03 | 2,88 | 2,95 | 2,38% | 3.040,00 |
| 13.11.2020 | 2,82 | 2,91 | 2,82 | 2,88 | 2,00% | 65,00 |
| 12.11.2020 | 2,80 | 2,91 | 2,78 | 2,82 | 0,97% | - |
| 11.11.2020 | 2,89 | 2,94 | 2,80 | 2,80 | -3,00% | 7.750,00 |
| 10.11.2020 | 2,75 | 2,91 | 2,67 | 2,88 | 4,83% | 14.050,00 |
| 09.11.2020 | 2,48 | 2,78 | 2,48 | 2,75 | 11,85% | 86.280,00 |
| 06.11.2020 | 2,44 | 2,50 | 2,43 | 2,46 | 0,76% | - |
| 05.11.2020 | 2,40 | 2,47 | 2,38 | 2,44 | 1,98% | 500,00 |
| 04.11.2020 | 2,51 | 2,52 | 2,37 | 2,39 | -4,93% | 4.950,00 |
| 03.11.2020 | 2,42 | 2,55 | 2,41 | 2,52 | 4,70% | 900,00 |
| 02.11.2020 | 2,33 | 2,42 | 2,29 | 2,40 | 3,06% | 1,00 |
| 30.10.2020 | 2,27 | 2,33 | 2,25 | 2,33 | 1,46% | 1.020,00 |
| 29.10.2020 | 2,31 | 2,35 | 2,24 | 2,30 | 0,55% | 500,00 |
| 28.10.2020 | 2,41 | 2,41 | 2,29 | 2,29 | -4,99% | 23.350,00 |
| 27.10.2020 | 2,47 | 2,51 | 2,38 | 2,41 | -2,55% | 1.215,00 |
| 26.10.2020 | 2,49 | 2,53 | 2,44 | 2,47 | -1,34% | 580,00 |
| 23.10.2020 | 2,46 | 2,51 | 2,44 | 2,50 | 1,66% | 7.368,00 |
| 22.10.2020 | 2,44 | 2,47 | 2,42 | 2,46 | 0,67% | 300,00 |
| 21.10.2020 | 2,45 | 2,51 | 2,43 | 2,45 | 0,02% | 6.245,00 |
| 20.10.2020 | 2,45 | 2,48 | 2,39 | 2,45 | -0,06% | 3.382,00 |
| 19.10.2020 | 2,42 | 2,50 | 2,41 | 2,45 | 1,24% | - |
| 16.10.2020 | 2,38 | 2,46 | 2,36 | 2,42 | 1,94% | - |
| 15.10.2020 | 2,45 | 2,45 | 2,35 | 2,37 | -3,32% | 3.844,00 |
| 14.10.2020 | 2,48 | 2,51 | 2,42 | 2,45 | -0,79% | 1.225,00 |
| 13.10.2020 | 2,65 | 2,66 | 2,44 | 2,47 | -6,75% | 8.009,00 |
| 12.10.2020 | 2,59 | 2,68 | 2,59 | 2,65 | 2,65% | 12.000,00 |
| 09.10.2020 | 2,62 | 2,63 | 2,58 | 2,58 | -1,13% | 2.862,00 |
| 08.10.2020 | 2,53 | 2,63 | 2,53 | 2,61 | 3,32% | 16.707,00 |
| 07.10.2020 | 2,48 | 2,56 | 2,48 | 2,53 | 1,85% | 1.270,00 |
| 06.10.2020 | 2,39 | 2,55 | 2,39 | 2,48 | 3,85% | 14.300,00 |
| 05.10.2020 | 2,36 | 2,41 | 2,36 | 2,39 | 1,49% | 1.700,00 |
| 02.10.2020 | 2,30 | 2,37 | 2,26 | 2,36 | 1,97% | 1.000,00 |
| 01.10.2020 | 2,29 | 2,37 | 2,27 | 2,31 | 4,15% | 9.850,00 |
| 30.09.2020 | 2,17 | 2,25 | 2,13 | 2,22 | 2,42% | - |
| 29.09.2020 | 2,20 | 2,22 | 2,15 | 2,17 | -1,55% | - |
| 28.09.2020 | 2,10 | 2,22 | 2,09 | 2,20 | 5,11% | 5.100,00 |
| 25.09.2020 | 2,07 | 2,10 | 2,04 | 2,09 | 1,33% | 32.190,00 |
| 24.09.2020 | 2,02 | 2,11 | 1,99 | 2,06 | 1,33% | 7.139,00 |
| 23.09.2020 | 2,06 | 2,08 | 2,01 | 2,04 | -1,14% | 500,00 |
| 22.09.2020 | 2,07 | 2,09 | 2,04 | 2,06 | -2,32% | 8.000,00 |
| 21.09.2020 | 2,14 | 2,17 | 2,06 | 2,11 | -1,61% | 5.557,00 |
| 18.09.2020 | 2,24 | 2,24 | 2,13 | 2,14 | -4,33% | 7.880,00 |
| 17.09.2020 | 2,25 | 2,25 | 2,21 | 2,24 | -0,66% | 800,00 |
| 16.09.2020 | 2,28 | 2,29 | 2,23 | 2,26 | -1,14% | 650,00 |
| 15.09.2020 | 2,33 | 2,33 | 2,28 | 2,28 | -1,89% | 2.500,00 |
| 14.09.2020 | 2,34 | 2,36 | 2,30 | 2,33 | 0,54% | 500,00 |
| 11.09.2020 | 2,32 | 2,34 | 2,29 | 2,31 | 0,37% | 11.300,00 |
| 10.09.2020 | 2,36 | 2,37 | 2,30 | 2,31 | -1,77% | 700,00 |
| 09.09.2020 | 2,29 | 2,37 | 2,27 | 2,35 | 2,51% | 11.100,00 |
| 08.09.2020 | 2,33 | 2,36 | 2,28 | 2,29 | -1,74% | 2.150,00 |
| 07.09.2020 | 2,35 | 2,37 | 2,31 | 2,33 | -0,87% | 4.004,00 |
| 04.09.2020 | 2,30 | 2,37 | 2,30 | 2,35 | 2,33% | 4.950,00 |
| 03.09.2020 | 2,30 | 2,39 | 2,28 | 2,30 | -0,24% | 22.500,00 |
| 02.09.2020 | 2,30 | 2,32 | 2,27 | 2,30 | 0,22% | - |
| 01.09.2020 | 2,34 | 2,36 | 2,25 | 2,30 | -1,44% | 24.550,00 |