Börse:
3,553€
0,99%
Echtzeit-Aktienkurs AEGON NV (DEMAT.) EO-12
Bid:
3,541€
Ask:
3,565€
Aktienkurse zur AEGON NV (DEMAT.) EO-12 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 3,51 | 3,60 | 3,51 | 3,58 | 1,07% | 33.631,00 |
| 22.07.2021 | 3,55 | 3,60 | 3,53 | 3,54 | -0,59% | 35.710,00 |
| 21.07.2021 | 3,47 | 3,58 | 3,44 | 3,56 | 1,83% | 46.523,00 |
| 20.07.2021 | 3,38 | 3,49 | 3,37 | 3,49 | 3,13% | 139.433,00 |
| 19.07.2021 | 3,50 | 3,50 | 3,34 | 3,39 | -2,59% | 188.842,00 |
| 16.07.2021 | 3,55 | 3,57 | 3,48 | 3,48 | -1,92% | 68.824,00 |
| 15.07.2021 | 3,65 | 3,65 | 3,51 | 3,55 | -0,08% | 164.005,00 |
| 14.07.2021 | 3,54 | 3,57 | 3,54 | 3,55 | 1,08% | 116.779,00 |
| 13.07.2021 | 3,55 | 3,57 | 3,51 | 3,51 | -1,49% | 17.562,00 |
| 12.07.2021 | 3,55 | 3,56 | 3,48 | 3,56 | 0,00% | 28.642,00 |
| 09.07.2021 | 3,44 | 3,56 | 3,44 | 3,56 | 3,94% | 117.857,00 |
| 08.07.2021 | 3,43 | 3,44 | 3,37 | 3,43 | -0,58% | 316.190,00 |
| 07.07.2021 | 3,47 | 3,50 | 3,44 | 3,45 | -0,43% | 85.221,00 |
| 06.07.2021 | 3,57 | 3,58 | 3,43 | 3,46 | -3,13% | 27.061,00 |
| 05.07.2021 | 3,49 | 3,60 | 3,48 | 3,58 | 2,05% | 8.650,00 |
| 02.07.2021 | 3,51 | 3,55 | 3,50 | 3,50 | -0,90% | 14.915,00 |
| 01.07.2021 | 3,51 | 3,54 | 3,50 | 3,54 | 1,14% | 43.396,00 |
| 30.06.2021 | 3,49 | 3,52 | 3,44 | 3,50 | 0,46% | 35.976,00 |
| 29.06.2021 | 3,54 | 3,55 | 3,48 | 3,48 | -0,49% | 12.627,00 |
| 28.06.2021 | 3,60 | 3,60 | 3,50 | 3,50 | -2,10% | 11.462,00 |
| 25.06.2021 | 3,57 | 3,58 | 3,54 | 3,57 | 0,08% | 19.033,00 |
| 24.06.2021 | 3,52 | 3,58 | 3,48 | 3,57 | 1,74% | 29.630,00 |
| 23.06.2021 | 3,54 | 3,54 | 3,49 | 3,51 | -0,74% | 32.558,00 |
| 22.06.2021 | 3,61 | 3,61 | 3,51 | 3,53 | -1,72% | 51.320,00 |
| 21.06.2021 | 3,56 | 3,60 | 3,48 | 3,60 | 0,73% | 71.747,00 |
| 18.06.2021 | 3,74 | 3,75 | 3,56 | 3,57 | -4,60% | 98.182,00 |
| 17.06.2021 | 3,77 | 3,87 | 3,74 | 3,74 | 0,65% | 41.949,00 |
| 16.06.2021 | 3,76 | 3,76 | 3,70 | 3,72 | -0,75% | 21.214,00 |
| 15.06.2021 | 3,76 | 3,76 | 3,73 | 3,75 | -0,35% | 178.837,00 |
| 14.06.2021 | 3,76 | 3,81 | 3,75 | 3,76 | -0,63% | 22.173,00 |
| 11.06.2021 | 3,73 | 3,78 | 3,71 | 3,78 | 1,75% | 19.123,00 |
| 10.06.2021 | 3,72 | 3,80 | 3,70 | 3,72 | 0,32% | 30.728,00 |
| 09.06.2021 | 3,76 | 3,76 | 3,71 | 3,71 | -3,04% | 45.438,00 |
| 08.06.2021 | 3,82 | 3,82 | 3,76 | 3,82 | -0,01% | 19.234,00 |
| 07.06.2021 | 3,85 | 3,87 | 3,81 | 3,82 | -1,42% | 60.958,00 |
| 04.06.2021 | 3,93 | 4,00 | 3,85 | 3,88 | -1,44% | 55.153,00 |
| 03.06.2021 | 3,92 | 3,95 | 3,88 | 3,93 | 0,41% | 29.734,00 |
| 02.06.2021 | 3,89 | 3,97 | 3,89 | 3,92 | 1,02% | 25.380,00 |
| 01.06.2021 | 3,86 | 3,92 | 3,85 | 3,88 | 0,58% | 45.235,00 |
| 31.05.2021 | 3,89 | 3,89 | 3,85 | 3,86 | -0,85% | 13.225,00 |
| 28.05.2021 | 3,92 | 3,96 | 3,87 | 3,89 | -0,42% | 33.903,00 |
| 27.05.2021 | 3,83 | 3,91 | 3,79 | 3,91 | 2,05% | 24.466,00 |
| 26.05.2021 | 3,85 | 3,85 | 3,76 | 3,83 | -0,29% | 37.942,00 |
| 25.05.2021 | 3,88 | 3,90 | 3,84 | 3,84 | -1,39% | 22.505,00 |
| 24.05.2021 | 3,90 | 3,91 | 3,85 | 3,89 | -0,41% | 30.031,00 |
| 21.05.2021 | 3,90 | 3,91 | 3,85 | 3,91 | 0,68% | 15.422,00 |
| 20.05.2021 | 3,94 | 3,95 | 3,85 | 3,88 | -1,27% | 17.873,00 |
| 19.05.2021 | 3,97 | 3,98 | 3,84 | 3,93 | -1,31% | 28.445,00 |
| 18.05.2021 | 4,01 | 4,05 | 3,98 | 3,98 | -0,31% | 19.326,00 |
| 17.05.2021 | 4,04 | 4,08 | 3,99 | 4,00 | -1,26% | 15.793,00 |
| 14.05.2021 | 4,04 | 4,08 | 4,01 | 4,05 | -0,20% | 33.150,00 |
| 13.05.2021 | 4,11 | 4,15 | 3,96 | 4,06 | -1,51% | 75.319,00 |
| 12.05.2021 | 3,86 | 4,22 | 3,86 | 4,12 | 5,97% | 137.396,00 |
| 11.05.2021 | 3,92 | 3,97 | 3,88 | 3,89 | -1,02% | 8.561,00 |
| 10.05.2021 | 3,96 | 4,02 | 3,92 | 3,93 | -0,62% | 19.622,00 |
| 07.05.2021 | 3,91 | 4,02 | 3,91 | 3,95 | 0,77% | 49.522,00 |
| 06.05.2021 | 3,91 | 3,94 | 3,85 | 3,92 | 0,27% | 32.350,00 |
| 05.05.2021 | 3,84 | 3,95 | 3,83 | 3,91 | 2,08% | 19.923,00 |
| 04.05.2021 | 3,89 | 3,94 | 3,81 | 3,83 | -1,76% | 14.971,00 |
| 03.05.2021 | 3,87 | 3,91 | 3,87 | 3,90 | 0,97% | 18.167,00 |
| 30.04.2021 | 3,89 | 3,91 | 3,85 | 3,86 | -0,99% | 21.100,00 |
| 29.04.2021 | 3,88 | 3,92 | 3,86 | 3,90 | 0,71% | 15.322,00 |
| 28.04.2021 | 3,84 | 3,90 | 3,84 | 3,87 | 0,69% | 68.729,00 |
| 27.04.2021 | 3,83 | 3,88 | 3,80 | 3,85 | 0,51% | 41.956,00 |
| 26.04.2021 | 3,77 | 3,88 | 3,73 | 3,83 | 1,57% | 28.113,00 |
| 23.04.2021 | 3,73 | 3,78 | 3,71 | 3,77 | 1,15% | 57.806,00 |
| 22.04.2021 | 3,81 | 3,81 | 3,71 | 3,72 | -2,33% | 36.720,00 |
| 21.04.2021 | 3,74 | 3,83 | 3,73 | 3,81 | 1,67% | 29.013,00 |
| 20.04.2021 | 3,89 | 3,95 | 3,73 | 3,75 | -3,74% | 45.761,00 |
| 19.04.2021 | 3,88 | 3,91 | 3,83 | 3,90 | 0,13% | 23.389,00 |
| 16.04.2021 | 3,86 | 3,90 | 3,86 | 3,89 | 0,39% | 19.542,00 |
| 15.04.2021 | 3,92 | 3,97 | 3,85 | 3,88 | -0,97% | 12.979,00 |
| 14.04.2021 | 3,91 | 3,96 | 3,88 | 3,91 | -0,05% | 16.284,00 |
| 13.04.2021 | 3,98 | 4,02 | 3,88 | 3,92 | -1,62% | 38.440,00 |
| 12.04.2021 | 3,99 | 4,01 | 3,94 | 3,98 | -0,34% | 29.608,00 |
| 09.04.2021 | 4,01 | 4,04 | 3,97 | 3,99 | -0,25% | 23.570,00 |
| 08.04.2021 | 4,10 | 4,11 | 3,97 | 4,00 | -2,33% | 91.705,00 |
| 07.04.2021 | 4,11 | 4,14 | 4,06 | 4,10 | -0,10% | 10.300,00 |
| 06.04.2021 | 4,08 | 4,20 | 4,08 | 4,10 | 0,16% | 82.184,00 |
| 01.04.2021 | 4,06 | 4,10 | 4,04 | 4,10 | 0,87% | 4.237,00 |
| 31.03.2021 | 4,12 | 4,17 | 4,04 | 4,06 | -1,67% | 25.655,00 |
| 30.03.2021 | 4,02 | 4,15 | 4,02 | 4,13 | 3,07% | 29.349,00 |
| 29.03.2021 | 4,01 | 4,07 | 4,00 | 4,01 | -0,43% | 8.240,00 |
| 26.03.2021 | 4,05 | 4,10 | 3,98 | 4,02 | -0,35% | 20.619,00 |
| 25.03.2021 | 3,89 | 4,05 | 3,87 | 4,04 | 3,84% | 48.786,00 |
| 24.03.2021 | 3,87 | 3,94 | 3,79 | 3,89 | 0,46% | 64.197,00 |
| 23.03.2021 | 3,94 | 3,94 | 3,83 | 3,87 | -2,42% | 97.369,00 |
| 22.03.2021 | 4,10 | 4,10 | 3,95 | 3,97 | -3,64% | 137.464,00 |
| 19.03.2021 | 4,11 | 4,16 | 4,05 | 4,12 | 0,24% | 19.875,00 |
| 18.03.2021 | 4,07 | 4,19 | 4,06 | 4,11 | 1,22% | 25.024,00 |
| 17.03.2021 | 4,10 | 4,15 | 4,04 | 4,06 | -1,21% | 29.568,00 |
| 16.03.2021 | 4,16 | 4,22 | 4,07 | 4,11 | -1,14% | 36.921,00 |
| 15.03.2021 | 4,19 | 4,21 | 4,09 | 4,15 | -0,84% | 88.193,00 |
| 12.03.2021 | 4,16 | 4,22 | 4,15 | 4,19 | 1,00% | 16.678,00 |
| 11.03.2021 | 4,26 | 4,26 | 4,11 | 4,15 | -2,39% | 66.208,00 |
| 10.03.2021 | 4,23 | 4,31 | 4,23 | 4,25 | 0,19% | 75.875,00 |
| 09.03.2021 | 4,27 | 4,30 | 4,20 | 4,24 | -0,31% | 60.404,00 |
| 08.03.2021 | 4,12 | 4,31 | 4,10 | 4,25 | 2,58% | 193.417,00 |
| 05.03.2021 | 4,09 | 4,18 | 4,07 | 4,15 | 1,31% | 57.097,00 |
| 04.03.2021 | 4,15 | 4,20 | 4,06 | 4,09 | -1,11% | 76.965,00 |