Börse:
3,641€
0,08%
Echtzeit-Aktienkurs Aegon N.V.
Bid:
3,633€
Ask:
3,649€
Aktienkurse zur Aegon N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2021 | 3,64 | 3,70 | 3,62 | 3,67 | 0,77% | 74.593,00 |
| 15.01.2021 | 3,46 | 3,68 | 3,46 | 3,64 | 4,54% | 176.680,00 |
| 14.01.2021 | 3,49 | 3,53 | 3,48 | 3,48 | 0,99% | 179.965,00 |
| 13.01.2021 | 3,51 | 3,55 | 3,45 | 3,45 | -2,77% | 67.309,00 |
| 12.01.2021 | 3,50 | 3,56 | 3,50 | 3,54 | 1,96% | 26.570,00 |
| 11.01.2021 | 3,49 | 3,53 | 3,47 | 3,48 | -1,17% | 54.965,00 |
| 08.01.2021 | 3,59 | 3,60 | 3,40 | 3,52 | -2,01% | 99.665,00 |
| 07.01.2021 | 3,48 | 3,61 | 3,44 | 3,59 | 3,73% | 146.201,00 |
| 06.01.2021 | 3,26 | 3,50 | 3,26 | 3,46 | 5,81% | 209.293,00 |
| 05.01.2021 | 3,19 | 3,27 | 3,19 | 3,27 | 2,28% | 172.765,00 |
| 04.01.2021 | 3,23 | 3,28 | 3,18 | 3,20 | -1,21% | 123.710,00 |
| 30.12.2020 | 3,21 | 3,25 | 3,21 | 3,24 | 1,06% | 17.164,00 |
| 29.12.2020 | 3,25 | 3,28 | 3,18 | 3,20 | -0,37% | 75.305,00 |
| 28.12.2020 | 3,11 | 3,27 | 3,11 | 3,21 | 1,93% | 127.077,00 |
| 23.12.2020 | 3,05 | 3,18 | 3,05 | 3,15 | 3,79% | 211.216,00 |
| 22.12.2020 | 3,04 | 3,08 | 3,04 | 3,04 | -1,04% | 15.621,00 |
| 21.12.2020 | 3,08 | 3,08 | 2,96 | 3,07 | -0,49% | 121.171,00 |
| 18.12.2020 | 3,12 | 3,14 | 3,09 | 3,09 | -2,03% | 34.015,00 |
| 17.12.2020 | 3,11 | 3,18 | 3,11 | 3,15 | 1,58% | 70.675,00 |
| 16.12.2020 | 3,06 | 3,15 | 3,06 | 3,10 | 0,19% | 151.550,00 |
| 15.12.2020 | 2,96 | 3,09 | 2,96 | 3,09 | 5,02% | 69.575,00 |
| 14.12.2020 | 2,95 | 3,04 | 2,94 | 2,95 | -0,87% | 113.285,00 |
| 11.12.2020 | 3,11 | 3,11 | 2,94 | 2,97 | -4,71% | 155.404,00 |
| 10.12.2020 | 3,19 | 3,19 | 3,04 | 3,12 | -1,30% | 85.274,00 |
| 09.12.2020 | 3,11 | 3,22 | 3,11 | 3,16 | 1,97% | 78.394,00 |
| 08.12.2020 | 3,19 | 3,19 | 3,08 | 3,10 | -2,55% | 63.991,00 |
| 07.12.2020 | 3,16 | 3,18 | 3,11 | 3,18 | 0,16% | 66.628,00 |
| 04.12.2020 | 3,13 | 3,21 | 3,13 | 3,18 | 1,34% | 85.945,00 |
| 03.12.2020 | 3,15 | 3,15 | 3,11 | 3,13 | -0,32% | 19.886,00 |
| 02.12.2020 | 3,12 | 3,16 | 3,09 | 3,14 | -1,01% | 51.640,00 |
| 01.12.2020 | 3,14 | 3,19 | 3,12 | 3,18 | 2,09% | 59.695,00 |
| 30.11.2020 | 3,10 | 3,18 | 3,05 | 3,11 | 2,17% | 67.652,00 |
| 27.11.2020 | 3,10 | 3,12 | 3,02 | 3,04 | -2,31% | 42.272,00 |
| 26.11.2020 | 3,09 | 3,12 | 3,08 | 3,12 | 0,32% | 16.884,00 |
| 25.11.2020 | 3,28 | 3,28 | 3,08 | 3,11 | -4,43% | 127.111,00 |
| 24.11.2020 | 3,08 | 3,25 | 3,08 | 3,25 | 7,23% | 153.235,00 |
| 23.11.2020 | 2,95 | 3,07 | 2,95 | 3,03 | 1,78% | 144.977,00 |
| 20.11.2020 | 3,00 | 3,02 | 2,96 | 2,98 | -0,90% | 28.407,00 |
| 19.11.2020 | 3,01 | 3,02 | 2,95 | 3,01 | 0,47% | 61.189,00 |
| 18.11.2020 | 3,03 | 3,07 | 2,99 | 2,99 | -2,00% | 76.648,00 |
| 17.11.2020 | 2,93 | 3,08 | 2,93 | 3,05 | 4,23% | 91.824,00 |
| 16.11.2020 | 2,89 | 3,02 | 2,89 | 2,93 | 1,53% | 154.249,00 |
| 13.11.2020 | 2,82 | 2,90 | 2,82 | 2,88 | 2,45% | 58.717,00 |
| 12.11.2020 | 2,79 | 2,90 | 2,79 | 2,82 | 0,79% | 54.630,00 |
| 11.11.2020 | 2,89 | 2,93 | 2,79 | 2,79 | -3,16% | 82.591,00 |
| 10.11.2020 | 2,77 | 2,91 | 2,66 | 2,88 | 4,12% | 178.935,00 |
| 09.11.2020 | 2,50 | 2,77 | 2,48 | 2,77 | 11,87% | 310.667,00 |
| 06.11.2020 | 2,42 | 2,50 | 2,42 | 2,48 | 1,31% | 28.053,00 |
| 05.11.2020 | 2,39 | 2,45 | 2,38 | 2,44 | 2,00% | 77.540,00 |
| 04.11.2020 | 2,53 | 2,53 | 2,39 | 2,40 | -5,48% | 80.157,00 |
| 03.11.2020 | 2,42 | 2,55 | 2,42 | 2,54 | 5,67% | 59.109,00 |
| 02.11.2020 | 2,30 | 2,43 | 2,30 | 2,40 | 3,49% | 46.141,00 |
| 30.10.2020 | 2,27 | 2,32 | 2,25 | 2,32 | 0,22% | 15.994,00 |
| 29.10.2020 | 2,29 | 2,31 | 2,25 | 2,31 | 0,78% | 48.704,00 |
| 28.10.2020 | 2,43 | 2,43 | 2,28 | 2,30 | -4,30% | 237.845,00 |
| 27.10.2020 | 2,46 | 2,50 | 2,37 | 2,40 | -2,12% | 44.530,00 |
| 26.10.2020 | 2,47 | 2,53 | 2,44 | 2,45 | -1,61% | 89.941,00 |
| 23.10.2020 | 2,48 | 2,50 | 2,48 | 2,49 | 1,59% | 45.720,00 |
| 22.10.2020 | 2,44 | 2,45 | 2,42 | 2,45 | 0,66% | 14.644,00 |
| 21.10.2020 | 2,45 | 2,50 | 2,43 | 2,44 | -0,77% | 99.587,00 |
| 20.10.2020 | 2,42 | 2,47 | 2,42 | 2,45 | -0,08% | 33.484,00 |
| 19.10.2020 | 2,40 | 2,47 | 2,40 | 2,46 | 1,61% | 71.550,00 |
| 16.10.2020 | 2,37 | 2,47 | 2,36 | 2,42 | 1,55% | 70.870,00 |
| 15.10.2020 | 2,43 | 2,43 | 2,35 | 2,38 | -3,25% | 109.323,00 |
| 14.10.2020 | 2,45 | 2,50 | 2,44 | 2,46 | 0,08% | 87.767,00 |
| 13.10.2020 | 2,64 | 2,64 | 2,44 | 2,46 | -7,66% | 185.168,00 |
| 12.10.2020 | 2,61 | 2,67 | 2,60 | 2,66 | 3,42% | 80.763,00 |
| 09.10.2020 | 2,63 | 2,63 | 2,57 | 2,57 | -1,11% | 99.345,00 |
| 08.10.2020 | 2,57 | 2,62 | 2,56 | 2,60 | 3,54% | 126.835,00 |
| 07.10.2020 | 2,51 | 2,56 | 2,50 | 2,51 | 1,53% | 89.639,00 |
| 06.10.2020 | 2,40 | 2,55 | 2,40 | 2,48 | 3,95% | 252.848,00 |
| 05.10.2020 | 2,35 | 2,41 | 2,35 | 2,38 | 1,23% | 110.118,00 |
| 02.10.2020 | 2,29 | 2,37 | 2,26 | 2,35 | 1,86% | 110.640,00 |
| 01.10.2020 | 2,24 | 2,36 | 2,24 | 2,31 | 2,94% | 61.301,00 |
| 30.09.2020 | 2,14 | 2,25 | 2,14 | 2,24 | 3,27% | 41.592,00 |
| 29.09.2020 | 2,22 | 2,22 | 2,15 | 2,17 | -1,50% | 37.866,00 |
| 28.09.2020 | 2,10 | 2,21 | 2,10 | 2,21 | 6,26% | 101.256,00 |
| 25.09.2020 | 2,08 | 2,09 | 2,04 | 2,08 | 1,27% | 58.524,00 |
| 24.09.2020 | 2,04 | 2,09 | 1,99 | 2,05 | 0,94% | 97.782,00 |
| 23.09.2020 | 2,08 | 2,08 | 2,02 | 2,03 | -2,07% | 210.756,00 |
| 22.09.2020 | 2,11 | 2,11 | 2,04 | 2,07 | -1,14% | 79.673,00 |
| 21.09.2020 | 2,15 | 2,17 | 2,06 | 2,10 | -2,42% | 124.926,00 |
| 18.09.2020 | 2,24 | 2,24 | 2,12 | 2,15 | -4,10% | 213.167,00 |
| 17.09.2020 | 2,25 | 2,25 | 2,21 | 2,24 | -0,13% | 25.254,00 |
| 16.09.2020 | 2,28 | 2,28 | 2,23 | 2,25 | -1,45% | 73.468,00 |
| 15.09.2020 | 2,31 | 2,31 | 2,27 | 2,28 | -1,77% | 97.625,00 |
| 14.09.2020 | 2,34 | 2,35 | 2,31 | 2,32 | 0,43% | 64.212,00 |
| 11.09.2020 | 2,32 | 2,33 | 2,30 | 2,31 | -0,17% | 26.285,00 |
| 10.09.2020 | 2,35 | 2,35 | 2,31 | 2,31 | -1,95% | 51.115,00 |
| 09.09.2020 | 2,29 | 2,37 | 2,27 | 2,36 | 3,46% | 24.984,00 |
| 08.09.2020 | 2,33 | 2,35 | 2,28 | 2,28 | -2,15% | 93.923,00 |
| 07.09.2020 | 2,37 | 2,39 | 2,31 | 2,33 | -1,02% | 59.648,00 |
| 04.09.2020 | 2,27 | 2,36 | 2,27 | 2,35 | 2,35% | 27.273,00 |
| 03.09.2020 | 2,30 | 2,39 | 2,27 | 2,30 | -0,43% | 63.747,00 |
| 02.09.2020 | 2,31 | 2,32 | 2,28 | 2,31 | 0,17% | 108.494,00 |
| 01.09.2020 | 2,34 | 2,35 | 2,26 | 2,31 | -1,37% | 61.411,00 |
| 31.08.2020 | 2,41 | 2,44 | 2,33 | 2,34 | -2,83% | 76.248,00 |
| 28.08.2020 | 2,36 | 2,41 | 2,36 | 2,41 | 1,48% | 37.996,00 |
| 27.08.2020 | 2,39 | 2,41 | 2,34 | 2,37 | -0,08% | 70.298,00 |
| 26.08.2020 | 2,36 | 2,43 | 2,36 | 2,37 | 0,25% | 50.437,00 |