Börse:
4,041€
0,35%
Echtzeit-Aktienkurs AEGON NV (DEMAT.) EO-12
Bid:
4,017€
Ask:
4,065€
Aktienkurse zur AEGON NV (DEMAT.) EO-12 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 4,05 | 4,08 | 4,02 | 4,04 | 0,20% | 8.367.859,00 |
| 13.05.2021 | 4,15 | 4,17 | 3,96 | 4,03 | -4,14% | 14.922.364,00 |
| 12.05.2021 | 3,91 | 4,22 | 3,88 | 4,20 | 7,52% | 21.220.534,00 |
| 11.05.2021 | 3,94 | 3,97 | 3,88 | 3,91 | -1,71% | 10.318.008,00 |
| 10.05.2021 | 4,00 | 4,02 | 3,92 | 3,98 | 0,48% | 9.277.515,00 |
| 07.05.2021 | 3,92 | 4,02 | 3,91 | 3,96 | 1,51% | 11.233.814,00 |
| 06.05.2021 | 3,95 | 3,95 | 3,85 | 3,90 | -0,41% | 6.697.014,00 |
| 05.05.2021 | 3,85 | 3,93 | 3,83 | 3,91 | 2,52% | 8.798.125,00 |
| 04.05.2021 | 3,92 | 3,94 | 3,81 | 3,82 | -2,18% | 7.943.746,00 |
| 03.05.2021 | 3,88 | 3,91 | 3,87 | 3,90 | 0,93% | 5.323.144,00 |
| 30.04.2021 | 3,89 | 3,90 | 3,86 | 3,87 | -0,41% | 7.381.432,00 |
| 29.04.2021 | 3,90 | 3,92 | 3,87 | 3,88 | 0,10% | 12.442.533,00 |
| 28.04.2021 | 3,85 | 3,90 | 3,85 | 3,88 | 1,44% | 8.302.349,00 |
| 27.04.2021 | 3,88 | 3,88 | 3,80 | 3,82 | -0,93% | 8.336.626,00 |
| 26.04.2021 | 3,76 | 3,88 | 3,74 | 3,86 | 2,31% | 8.866.825,00 |
| 23.04.2021 | 3,72 | 3,78 | 3,70 | 3,77 | 0,94% | 8.320.788,00 |
| 22.04.2021 | 3,78 | 3,78 | 3,71 | 3,74 | -0,90% | 9.583.932,00 |
| 21.04.2021 | 3,79 | 3,83 | 3,73 | 3,77 | -0,05% | 8.128.569,00 |
| 20.04.2021 | 3,90 | 3,95 | 3,76 | 3,77 | -3,11% | 8.710.855,00 |
| 19.04.2021 | 3,88 | 3,91 | 3,83 | 3,89 | 0,26% | 6.133.620,00 |
| 16.04.2021 | 3,86 | 3,90 | 3,86 | 3,88 | 0,86% | 7.481.296,00 |
| 15.04.2021 | 3,95 | 3,97 | 3,85 | 3,85 | -2,48% | 9.432.894,00 |
| 14.04.2021 | 3,90 | 3,95 | 3,88 | 3,95 | 1,13% | 6.596.890,00 |
| 13.04.2021 | 4,00 | 4,02 | 3,89 | 3,91 | -1,86% | 8.037.062,00 |
| 12.04.2021 | 3,98 | 4,01 | 3,94 | 3,98 | -0,15% | 6.458.673,00 |
| 09.04.2021 | 4,03 | 4,05 | 3,99 | 3,99 | -0,45% | 7.735.657,00 |
| 08.04.2021 | 4,09 | 4,11 | 3,97 | 4,00 | -1,98% | 11.035.407,00 |
| 07.04.2021 | 4,10 | 4,12 | 4,07 | 4,08 | -0,46% | 8.767.194,00 |
| 06.04.2021 | 4,11 | 4,20 | 4,10 | 4,10 | 0,51% | 11.428.881,00 |
| 01.04.2021 | 4,06 | 4,11 | 4,04 | 4,08 | 0,79% | 6.560.292,00 |
| 31.03.2021 | 4,13 | 4,17 | 4,04 | 4,05 | -2,27% | 11.570.259,00 |
| 30.03.2021 | 4,04 | 4,15 | 4,03 | 4,14 | 3,26% | 10.115.426,00 |
| 29.03.2021 | 4,02 | 4,07 | 4,01 | 4,01 | 0,12% | 9.037.352,00 |
| 26.03.2021 | 4,06 | 4,11 | 4,01 | 4,01 | 0,02% | 11.691.427,00 |
| 25.03.2021 | 3,91 | 4,01 | 3,88 | 4,01 | 1,99% | 11.888.352,00 |
| 24.03.2021 | 3,80 | 3,94 | 3,78 | 3,93 | 1,66% | 14.990.173,00 |
| 23.03.2021 | 3,93 | 3,94 | 3,84 | 3,87 | -2,30% | 10.478.494,00 |
| 22.03.2021 | 4,02 | 4,09 | 3,95 | 3,96 | -1,98% | 15.043.183,00 |
| 19.03.2021 | 4,12 | 4,16 | 4,04 | 4,04 | -2,86% | 100.250.496,00 |
| 18.03.2021 | 4,11 | 4,19 | 4,09 | 4,16 | 1,81% | 18.829.332,00 |
| 17.03.2021 | 4,10 | 4,15 | 4,06 | 4,08 | -0,63% | 12.680.885,00 |
| 16.03.2021 | 4,12 | 4,22 | 4,08 | 4,11 | -0,29% | 12.396.127,00 |
| 15.03.2021 | 4,18 | 4,21 | 4,09 | 4,12 | -1,81% | 11.924.391,00 |
| 12.03.2021 | 4,15 | 4,22 | 4,15 | 4,20 | 0,72% | 11.747.589,00 |
| 11.03.2021 | 4,25 | 4,26 | 4,11 | 4,17 | -1,77% | 12.920.008,00 |
| 10.03.2021 | 4,27 | 4,31 | 4,23 | 4,24 | -1,21% | 12.659.114,00 |
| 09.03.2021 | 4,27 | 4,30 | 4,20 | 4,29 | 0,44% | 14.027.391,00 |
| 08.03.2021 | 4,13 | 4,30 | 4,10 | 4,27 | 4,88% | 15.777.777,00 |
| 05.03.2021 | 4,10 | 4,18 | 4,07 | 4,07 | -1,31% | 15.044.887,00 |
| 04.03.2021 | 4,16 | 4,20 | 4,11 | 4,13 | -1,55% | 12.308.020,00 |
| 03.03.2021 | 4,06 | 4,19 | 4,06 | 4,19 | 3,53% | 13.405.999,00 |
| 02.03.2021 | 4,04 | 4,08 | 4,03 | 4,05 | 0,10% | 11.265.124,00 |
| 01.03.2021 | 3,99 | 4,08 | 3,97 | 4,05 | 2,28% | 10.520.382,00 |
| 26.02.2021 | 3,92 | 3,99 | 3,89 | 3,96 | -1,44% | 15.258.658,00 |
| 25.02.2021 | 4,07 | 4,11 | 4,01 | 4,01 | -0,84% | 11.487.199,00 |
| 24.02.2021 | 4,02 | 4,06 | 4,00 | 4,05 | 0,52% | 9.857.494,00 |
| 23.02.2021 | 4,07 | 4,10 | 3,96 | 4,03 | -0,62% | 15.053.369,00 |
| 22.02.2021 | 3,93 | 4,07 | 3,91 | 4,05 | 2,92% | 15.744.907,00 |
| 19.02.2021 | 3,79 | 3,95 | 3,78 | 3,94 | 3,74% | 15.252.301,00 |
| 18.02.2021 | 3,85 | 3,88 | 3,78 | 3,80 | -1,79% | 14.315.683,00 |
| 17.02.2021 | 3,86 | 3,89 | 3,83 | 3,86 | 0,18% | 11.140.083,00 |
| 16.02.2021 | 3,83 | 3,87 | 3,80 | 3,86 | 0,60% | 9.416.217,00 |
| 15.02.2021 | 3,76 | 3,84 | 3,76 | 3,83 | 2,60% | 10.040.309,00 |
| 12.02.2021 | 3,76 | 3,78 | 3,68 | 3,74 | -0,32% | 10.640.878,00 |
| 11.02.2021 | 3,67 | 3,83 | 3,67 | 3,75 | 2,99% | 17.967.355,00 |
| 10.02.2021 | 3,68 | 3,69 | 3,58 | 3,64 | -0,74% | 12.576.873,00 |
| 09.02.2021 | 3,63 | 3,67 | 3,61 | 3,67 | 1,19% | 12.804.434,00 |
| 08.02.2021 | 3,63 | 3,68 | 3,59 | 3,62 | -0,08% | 10.001.065,00 |
| 05.02.2021 | 3,60 | 3,66 | 3,57 | 3,63 | 0,75% | 9.697.692,00 |
| 04.02.2021 | 3,51 | 3,62 | 3,50 | 3,60 | 2,27% | 9.710.929,00 |
| 03.02.2021 | 3,56 | 3,59 | 3,52 | 3,52 | -0,06% | 9.414.035,00 |
| 02.02.2021 | 3,45 | 3,53 | 3,45 | 3,52 | 2,59% | 8.620.871,00 |
| 01.02.2021 | 3,43 | 3,46 | 3,41 | 3,43 | 0,91% | 8.197.554,00 |
| 29.01.2021 | 3,41 | 3,45 | 3,37 | 3,40 | -1,93% | 13.046.347,00 |
| 28.01.2021 | 3,37 | 3,49 | 3,32 | 3,47 | 1,28% | 12.640.522,00 |
| 27.01.2021 | 3,42 | 3,54 | 3,40 | 3,43 | -0,09% | 16.826.605,00 |
| 26.01.2021 | 3,35 | 3,47 | 3,35 | 3,43 | 2,45% | 10.567.162,00 |
| 25.01.2021 | 3,50 | 3,52 | 3,34 | 3,35 | -4,29% | 12.598.907,00 |
| 22.01.2021 | 3,55 | 3,56 | 3,48 | 3,50 | -1,58% | 8.059.810,00 |
| 21.01.2021 | 3,59 | 3,61 | 3,55 | 3,55 | -0,53% | 6.203.960,00 |
| 20.01.2021 | 3,58 | 3,62 | 3,56 | 3,57 | -0,06% | 8.229.098,00 |
| 19.01.2021 | 3,68 | 3,69 | 3,55 | 3,57 | -2,54% | 11.221.429,00 |
| 18.01.2021 | 3,64 | 3,70 | 3,62 | 3,67 | 0,85% | 10.268.701,00 |
| 15.01.2021 | 3,51 | 3,69 | 3,51 | 3,64 | 3,30% | 24.826.701,00 |
| 14.01.2021 | 3,50 | 3,54 | 3,49 | 3,52 | -0,57% | 13.180.289,00 |
| 13.01.2021 | 3,54 | 3,56 | 3,50 | 3,54 | -0,17% | 11.778.760,00 |
| 12.01.2021 | 3,49 | 3,56 | 3,49 | 3,55 | 2,13% | 9.838.120,00 |
| 11.01.2021 | 3,49 | 3,53 | 3,46 | 3,47 | -1,11% | 12.639.997,00 |
| 08.01.2021 | 3,61 | 3,61 | 3,49 | 3,51 | -2,28% | 17.443.724,00 |
| 07.01.2021 | 3,50 | 3,61 | 3,46 | 3,59 | 3,49% | 18.169.229,00 |
| 06.01.2021 | 3,30 | 3,50 | 3,29 | 3,47 | 7,39% | 25.994.730,00 |
| 05.01.2021 | 3,18 | 3,26 | 3,18 | 3,23 | 0,56% | 12.755.240,00 |
| 04.01.2021 | 3,27 | 3,29 | 3,19 | 3,21 | -0,65% | 12.689.036,00 |
| 31.12.2020 | 3,20 | 3,24 | 3,20 | 3,24 | 0,09% | 2.501.186,00 |
| 30.12.2020 | 3,24 | 3,27 | 3,23 | 3,23 | -0,25% | 7.147.610,00 |
| 29.12.2020 | 3,26 | 3,29 | 3,23 | 3,24 | -0,25% | 11.120.162,00 |
| 28.12.2020 | 3,20 | 3,28 | 3,20 | 3,25 | 2,17% | 11.114.544,00 |
| 24.12.2020 | 3,19 | 3,21 | 3,17 | 3,18 | 0,35% | 3.677.436,00 |
| 23.12.2020 | 3,04 | 3,18 | 3,04 | 3,17 | 3,63% | 11.588.514,00 |
| 22.12.2020 | 3,02 | 3,09 | 3,02 | 3,06 | 1,63% | 10.454.914,00 |