Börse:
3,891€
-0,52%
Echtzeit-Aktienkurs Aegon N.V.
Bid:
3,888€
Ask:
3,894€
Aktienkurse zur Aegon N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2021 | 3,92 | 3,97 | 3,88 | 3,89 | -0,57% | 5.572,00 |
| 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 |
| 03.03.2021 | 4,06 | 4,20 | 4,06 | 4,14 | 2,88% | 172.291,00 |
| 02.03.2021 | 4,05 | 4,08 | 4,02 | 4,02 | -0,69% | 41.363,00 |
| 01.03.2021 | 3,97 | 4,08 | 3,97 | 4,05 | 2,61% | 55.769,00 |
| 26.02.2021 | 3,90 | 3,99 | 3,89 | 3,95 | 0,84% | 51.552,00 |
| 25.02.2021 | 4,07 | 4,11 | 3,90 | 3,92 | -3,63% | 78.698,00 |
| 24.02.2021 | 4,02 | 4,07 | 4,01 | 4,06 | 0,83% | 47.067,00 |
| 23.02.2021 | 4,02 | 4,10 | 3,96 | 4,03 | 0,40% | 104.691,00 |
| 22.02.2021 | 3,93 | 4,07 | 3,84 | 4,01 | 2,06% | 239.799,00 |
| 19.02.2021 | 3,82 | 3,95 | 3,79 | 3,93 | 2,89% | 76.838,00 |
| 18.02.2021 | 3,86 | 3,88 | 3,78 | 3,82 | -1,13% | 15.994,00 |
| 17.02.2021 | 3,84 | 3,89 | 3,83 | 3,87 | 0,65% | 144.515,00 |
| 16.02.2021 | 3,82 | 3,87 | 3,80 | 3,84 | 1,52% | 61.937,00 |
| 15.02.2021 | 3,72 | 3,84 | 3,68 | 3,78 | 1,65% | 77.984,00 |
| 12.02.2021 | 3,78 | 3,79 | 3,68 | 3,72 | -1,59% | 66.061,00 |
| 11.02.2021 | 3,63 | 3,83 | 3,63 | 3,78 | 5,26% | 138.564,00 |
| 10.02.2021 | 3,67 | 3,69 | 3,58 | 3,59 | -1,86% | 38.320,00 |
| 09.02.2021 | 3,61 | 3,68 | 3,60 | 3,66 | 1,36% | 83.329,00 |
| 08.02.2021 | 3,60 | 3,68 | 3,59 | 3,61 | 0,64% | 48.095,00 |
| 05.02.2021 | 3,58 | 3,65 | 3,58 | 3,59 | -0,49% | 61.448,00 |
| 04.02.2021 | 3,52 | 3,62 | 3,50 | 3,61 | 2,87% | 38.133,00 |
| 03.02.2021 | 3,52 | 3,58 | 3,51 | 3,51 | -0,31% | 20.786,00 |
| 02.02.2021 | 3,47 | 3,54 | 3,47 | 3,52 | 2,69% | 16.361,00 |
| 01.02.2021 | 3,40 | 3,45 | 3,40 | 3,43 | 1,36% | 40.337,00 |
| 29.01.2021 | 3,39 | 3,43 | 3,35 | 3,38 | -2,03% | 28.706,00 |
| 28.01.2021 | 3,39 | 3,48 | 3,33 | 3,45 | 2,04% | 24.813,00 |
| 27.01.2021 | 3,39 | 3,53 | 3,38 | 3,38 | -0,44% | 35.059,00 |
| 26.01.2021 | 3,32 | 3,47 | 3,21 | 3,40 | 1,83% | 104.869,00 |
| 25.01.2021 | 3,50 | 3,51 | 3,31 | 3,33 | -5,47% | 70.081,00 |
| 22.01.2021 | 3,54 | 3,54 | 3,46 | 3,53 | -0,37% | 43.694,00 |
| 21.01.2021 | 3,58 | 3,60 | 3,54 | 3,54 | -0,70% | 98.443,00 |
| 20.01.2021 | 3,55 | 3,61 | 3,55 | 3,57 | -0,14% | 22.991,00 |
| 19.01.2021 | 3,66 | 3,66 | 3,55 | 3,57 | -1,73% | 31.574,00 |
| 18.01.2021 | 3,66 | 3,70 | 3,63 | 3,63 | -0,14% | 75.394,00 |
| 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 |