44,140€
0,32%
Echtzeit-Aktienkurs Ageas SA/NV
Bid:
Ask:
Aktienkurse zur Ageas SA/NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 44,00 | 44,27 | 43,76 | 44,15 | 0,34% | - |
| 22.04.2024 | 43,07 | 44,15 | 43,07 | 44,00 | 2,37% | - |
| 19.04.2024 | 43,01 | 43,32 | 42,48 | 42,98 | -0,07% | 24,00 |
| 18.04.2024 | 42,79 | 43,29 | 42,79 | 43,01 | -0,21% | - |
| 17.04.2024 | 43,26 | 43,28 | 43,10 | 43,10 | 0,51% | 194,00 |
| 16.04.2024 | 43,64 | 43,64 | 42,84 | 42,88 | -1,70% | 1.349,00 |
| 15.04.2024 | 42,58 | 44,10 | 42,50 | 43,62 | 2,93% | 2.375,00 |
| 12.04.2024 | 42,68 | 42,70 | 42,38 | 42,38 | -0,24% | 293,00 |
| 11.04.2024 | 42,48 | 42,54 | 42,40 | 42,48 | -0,28% | 494,00 |
| 10.04.2024 | 43,02 | 43,08 | 42,60 | 42,60 | -0,51% | 715,00 |
| 09.04.2024 | 43,00 | 43,16 | 42,82 | 42,82 | -0,23% | 275,00 |
| 08.04.2024 | 42,70 | 42,92 | 42,64 | 42,92 | 0,19% | 1.243,00 |
| 05.04.2024 | 42,84 | 42,94 | 42,66 | 42,84 | -1,52% | 810,00 |
| 04.04.2024 | 43,10 | 43,50 | 42,92 | 43,50 | 0,93% | 1.265,00 |
| 03.04.2024 | 43,00 | 43,20 | 43,00 | 43,10 | 0,33% | 557,00 |
| 02.04.2024 | 43,16 | 43,30 | 42,90 | 42,96 | 0,12% | 2.613,00 |
| 28.03.2024 | 43,15 | 43,15 | 42,83 | 42,91 | -0,63% | 648,00 |
| 27.03.2024 | 42,34 | 43,18 | 42,34 | 43,18 | 3,38% | 1.589,00 |
| 26.03.2024 | 41,53 | 41,95 | 41,53 | 41,77 | 0,63% | 1.521,00 |
| 25.03.2024 | 41,59 | 41,65 | 41,08 | 41,51 | 0,63% | 2.091,00 |
| 22.03.2024 | 40,69 | 41,25 | 40,54 | 41,25 | 1,35% | 1.065,00 |
| 21.03.2024 | 40,99 | 41,00 | 40,44 | 40,70 | -0,22% | 3.185,00 |
| 20.03.2024 | 40,29 | 40,79 | 40,26 | 40,79 | 0,82% | 944,00 |
| 19.03.2024 | 40,26 | 40,53 | 40,26 | 40,46 | 1,61% | 1.812,00 |
| 18.03.2024 | 39,98 | 40,12 | 39,63 | 39,82 | 1,04% | 617,00 |
| 15.03.2024 | 40,01 | 40,01 | 39,41 | 39,41 | -3,85% | 1.606,00 |
| 14.03.2024 | 39,24 | 40,99 | 39,09 | 40,99 | 3,51% | 1.191,00 |
| 13.03.2024 | 39,61 | 40,00 | 39,60 | 39,60 | -0,25% | 977,00 |
| 12.03.2024 | 39,18 | 39,70 | 38,80 | 39,70 | 2,32% | 741,00 |
| 11.03.2024 | 38,90 | 38,90 | 38,69 | 38,80 | -0,51% | 2.289,00 |
| 08.03.2024 | 38,77 | 39,00 | 38,54 | 39,00 | 0,91% | 841,00 |
| 07.03.2024 | 38,84 | 38,88 | 38,65 | 38,65 | 0,34% | 5.130,00 |
| 06.03.2024 | 38,13 | 38,52 | 38,13 | 38,52 | 1,37% | 1.102,00 |
| 05.03.2024 | 37,62 | 38,16 | 37,50 | 38,00 | 0,34% | 3.009,00 |
| 04.03.2024 | 39,04 | 39,15 | 37,72 | 37,87 | -3,39% | 2.767,00 |
| 01.03.2024 | 39,50 | 39,54 | 38,88 | 39,20 | -0,33% | 1.355,00 |
| 29.02.2024 | 38,20 | 39,37 | 38,20 | 39,33 | 2,58% | 2.241,00 |
| 28.02.2024 | 39,00 | 40,29 | 37,55 | 38,34 | -2,32% | 2.775,00 |
| 27.02.2024 | 39,49 | 39,49 | 39,13 | 39,25 | -0,71% | 1.263,00 |
| 26.02.2024 | 39,78 | 39,84 | 39,53 | 39,53 | -1,27% | 2.508,00 |
| 23.02.2024 | 40,04 | 40,06 | 39,80 | 40,04 | 0,07% | 632,00 |
| 22.02.2024 | 40,17 | 40,28 | 40,01 | 40,01 | 0,78% | 2.394,00 |
| 21.02.2024 | 39,47 | 39,82 | 39,42 | 39,70 | 0,66% | 1.493,00 |
| 20.02.2024 | 39,08 | 39,44 | 39,08 | 39,44 | 1,13% | 353,00 |
| 19.02.2024 | 38,98 | 39,00 | 38,98 | 39,00 | -0,64% | 324,00 |
| 16.02.2024 | 39,15 | 39,25 | 38,94 | 39,25 | 0,74% | 414,00 |
| 15.02.2024 | 38,85 | 38,96 | 38,64 | 38,96 | 0,93% | 452,00 |
| 14.02.2024 | 38,46 | 38,60 | 38,33 | 38,60 | 0,47% | 786,00 |
| 13.02.2024 | 38,66 | 38,85 | 38,42 | 38,42 | 0,26% | 1.088,00 |
| 12.02.2024 | 38,00 | 38,32 | 38,00 | 38,32 | 0,82% | 298,00 |
| 09.02.2024 | 37,89 | 38,02 | 37,85 | 38,01 | 0,69% | 845,00 |
| 08.02.2024 | 37,93 | 37,93 | 37,73 | 37,75 | -0,58% | 879,00 |
| 07.02.2024 | 37,92 | 38,03 | 37,72 | 37,97 | -0,58% | 2.421,00 |
| 06.02.2024 | 38,17 | 38,26 | 38,02 | 38,19 | 0,32% | 350,00 |
| 05.02.2024 | 39,19 | 39,19 | 37,52 | 38,07 | -2,56% | 1.783,00 |
| 02.02.2024 | 39,32 | 39,44 | 39,07 | 39,07 | -0,96% | 617,00 |
| 01.02.2024 | 39,88 | 40,12 | 39,25 | 39,45 | -0,85% | 316,00 |
| 31.01.2024 | 39,83 | 39,92 | 39,76 | 39,79 | 0,33% | 384,00 |
| 30.01.2024 | 39,58 | 39,77 | 39,58 | 39,66 | -0,73% | 316,00 |
| 29.01.2024 | 39,45 | 39,95 | 39,45 | 39,95 | 1,19% | 222,00 |
| 26.01.2024 | 39,54 | 39,78 | 39,48 | 39,48 | -0,25% | 1.840,00 |
| 25.01.2024 | 39,15 | 39,58 | 39,15 | 39,58 | 0,53% | 535,00 |
| 24.01.2024 | 39,05 | 39,37 | 39,05 | 39,37 | 0,43% | 240,00 |
| 23.01.2024 | 39,32 | 39,32 | 38,90 | 39,20 | -0,08% | 1.191,00 |
| 22.01.2024 | 39,01 | 39,23 | 38,99 | 39,23 | 1,29% | 236,00 |
| 19.01.2024 | 38,85 | 38,96 | 38,73 | 38,73 | 0,41% | 68,00 |
| 18.01.2024 | 38,43 | 38,57 | 38,11 | 38,57 | 0,60% | 748,00 |
| 17.01.2024 | 39,00 | 39,00 | 37,83 | 38,34 | -1,72% | 2.339,00 |
| 16.01.2024 | 39,30 | 39,30 | 38,50 | 39,01 | -1,24% | 2.372,00 |
| 15.01.2024 | 39,75 | 39,79 | 39,50 | 39,50 | -0,48% | 215,00 |
| 12.01.2024 | 39,42 | 39,71 | 39,42 | 39,69 | -0,78% | 440,00 |
| 11.01.2024 | 40,12 | 40,14 | 40,00 | 40,00 | 0,63% | 237,00 |
| 10.01.2024 | 39,45 | 39,75 | 39,41 | 39,75 | 0,99% | 271,00 |
| 09.01.2024 | 39,49 | 39,49 | 39,29 | 39,36 | -1,18% | 233,00 |
| 08.01.2024 | 39,38 | 39,83 | 39,32 | 39,83 | 1,07% | 764,00 |
| 05.01.2024 | 39,73 | 39,73 | 39,37 | 39,41 | -0,73% | 204,00 |
| 04.01.2024 | 39,13 | 39,85 | 39,13 | 39,70 | 0,99% | 336,00 |
| 03.01.2024 | 39,50 | 39,71 | 39,24 | 39,31 | -0,03% | 157,00 |
| 02.01.2024 | 39,42 | 39,60 | 39,32 | 39,32 | -0,25% | 560,00 |
| 29.12.2023 | 39,32 | 39,42 | 39,32 | 39,42 | 0,36% | 603,00 |
| 28.12.2023 | 39,41 | 39,45 | 39,28 | 39,28 | -0,51% | 250,00 |
| 27.12.2023 | 39,45 | 39,48 | 39,26 | 39,48 | 0,53% | 1.096,00 |
| 22.12.2023 | 39,19 | 39,27 | 39,10 | 39,27 | 0,38% | 1.018,00 |
| 21.12.2023 | 39,43 | 39,43 | 39,12 | 39,12 | -1,14% | 206,00 |
| 20.12.2023 | 39,76 | 39,76 | 39,57 | 39,57 | -0,23% | 89,00 |
| 19.12.2023 | 39,63 | 39,66 | 39,48 | 39,66 | 0,46% | 695,00 |
| 18.12.2023 | 39,60 | 39,62 | 39,28 | 39,48 | -0,33% | 1.332,00 |
| 15.12.2023 | 39,69 | 39,77 | 39,51 | 39,61 | -0,20% | 1.351,00 |
| 14.12.2023 | 40,75 | 40,75 | 39,50 | 39,69 | -1,54% | 4.862,00 |
| 13.12.2023 | 40,35 | 40,35 | 40,28 | 40,31 | -0,81% | 176,00 |
| 12.12.2023 | 40,36 | 40,64 | 40,19 | 40,64 | 0,37% | 511,00 |
| 11.12.2023 | 40,60 | 40,60 | 40,31 | 40,49 | -0,32% | 425,00 |
| 08.12.2023 | 40,14 | 40,62 | 40,14 | 40,62 | 0,20% | 2.092,00 |
| 07.12.2023 | 40,38 | 40,54 | 40,20 | 40,54 | 0,40% | 1.963,00 |
| 06.12.2023 | 40,13 | 40,47 | 39,98 | 40,38 | 1,13% | 1.072,00 |
| 05.12.2023 | 39,63 | 39,93 | 39,57 | 39,93 | 0,83% | 912,00 |
| 04.12.2023 | 39,57 | 39,72 | 39,55 | 39,60 | -0,20% | 1.680,00 |
| 01.12.2023 | 39,77 | 39,77 | 39,36 | 39,68 | 0,56% | 789,00 |
| 30.11.2023 | 39,65 | 39,67 | 39,46 | 39,46 | 0,03% | 824,00 |
| 29.11.2023 | 39,36 | 39,45 | 39,36 | 39,45 | -0,53% | 152,00 |