Börse:
4,163€
-0,50%
Echtzeit-Aktienkurs AEGON NV (DEMAT.) EO-12
Bid:
4,149€
Ask:
4,177€
Aktienkurse zur AEGON NV (DEMAT.) EO-12 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2021 | 4,21 | 4,25 | 4,17 | 4,18 | -0,12% | 11.545.603,00 |
| 16.09.2021 | 4,19 | 4,23 | 4,17 | 4,18 | 0,55% | 8.219.045,00 |
| 15.09.2021 | 4,17 | 4,21 | 4,15 | 4,16 | -0,36% | 5.416.178,00 |
| 14.09.2021 | 4,22 | 4,24 | 4,18 | 4,18 | -1,04% | 7.348.314,00 |
| 13.09.2021 | 4,13 | 4,22 | 4,13 | 4,22 | 2,28% | 6.421.535,00 |
| 10.09.2021 | 4,15 | 4,17 | 4,12 | 4,13 | -0,39% | 8.032.495,00 |
| 09.09.2021 | 4,12 | 4,16 | 4,09 | 4,14 | 0,00% | 6.000.387,00 |
| 08.09.2021 | 4,16 | 4,18 | 4,11 | 4,14 | -0,91% | 7.207.238,00 |
| 07.09.2021 | 4,18 | 4,19 | 4,16 | 4,18 | 0,10% | 5.475.589,00 |
| 06.09.2021 | 4,16 | 4,20 | 4,16 | 4,18 | 0,31% | 5.282.010,00 |
| 03.09.2021 | 4,19 | 4,21 | 4,15 | 4,16 | -0,81% | 6.507.964,00 |
| 02.09.2021 | 4,17 | 4,20 | 4,15 | 4,20 | 0,60% | 6.075.771,00 |
| 01.09.2021 | 4,21 | 4,23 | 4,17 | 4,17 | -0,52% | 7.664.830,00 |
| 31.08.2021 | 4,18 | 4,21 | 4,16 | 4,19 | -0,14% | 11.236.643,00 |
| 30.08.2021 | 4,22 | 4,25 | 4,18 | 4,20 | -0,62% | 5.324.199,00 |
| 27.08.2021 | 4,23 | 4,23 | 4,17 | 4,23 | -0,28% | 6.460.990,00 |
| 26.08.2021 | 4,22 | 4,27 | 4,21 | 4,24 | -0,14% | 7.974.309,00 |
| 25.08.2021 | 4,18 | 4,25 | 4,18 | 4,24 | 1,53% | 9.532.770,00 |
| 24.08.2021 | 4,17 | 4,19 | 4,15 | 4,18 | 0,70% | 7.713.975,00 |
| 23.08.2021 | 4,13 | 4,17 | 4,12 | 4,15 | 0,90% | 7.373.279,00 |
| 20.08.2021 | 4,10 | 4,12 | 4,08 | 4,11 | -1,20% | 9.581.495,00 |
| 19.08.2021 | 4,21 | 4,25 | 4,13 | 4,16 | -2,60% | 18.720.025,00 |
| 18.08.2021 | 4,22 | 4,28 | 4,21 | 4,28 | 1,35% | 9.250.809,00 |
| 17.08.2021 | 4,26 | 4,30 | 4,19 | 4,22 | -1,38% | 13.983.350,00 |
| 16.08.2021 | 4,22 | 4,28 | 4,20 | 4,28 | 0,90% | 12.601.017,00 |
| 13.08.2021 | 4,23 | 4,31 | 4,23 | 4,24 | 1,12% | 16.491.648,00 |
| 12.08.2021 | 4,00 | 4,27 | 4,00 | 4,19 | 7,32% | 36.421.290,00 |
| 11.08.2021 | 3,85 | 3,91 | 3,84 | 3,91 | 1,80% | 11.731.895,00 |
| 10.08.2021 | 3,80 | 3,84 | 3,78 | 3,84 | 1,00% | 8.916.595,00 |
| 09.08.2021 | 3,75 | 3,80 | 3,75 | 3,80 | 1,17% | 8.930.877,00 |
| 06.08.2021 | 3,69 | 3,76 | 3,65 | 3,76 | 2,15% | 11.578.532,00 |
| 05.08.2021 | 3,63 | 3,68 | 3,62 | 3,68 | 0,85% | 7.909.950,00 |
| 04.08.2021 | 3,65 | 3,67 | 3,60 | 3,65 | 0,30% | 7.077.260,00 |
| 03.08.2021 | 3,62 | 3,66 | 3,58 | 3,63 | 0,64% | 6.472.846,00 |
| 02.08.2021 | 3,60 | 3,69 | 3,60 | 3,61 | 0,47% | 8.382.404,00 |
| 30.07.2021 | 3,61 | 3,63 | 3,57 | 3,59 | -1,05% | 8.816.013,00 |
| 29.07.2021 | 3,60 | 3,66 | 3,59 | 3,63 | 1,06% | 8.654.853,00 |
| 28.07.2021 | 3,60 | 3,64 | 3,58 | 3,59 | 0,34% | 7.067.887,00 |
| 27.07.2021 | 3,62 | 3,63 | 3,54 | 3,58 | -1,46% | 8.692.415,00 |
| 26.07.2021 | 3,55 | 3,64 | 3,52 | 3,64 | 1,96% | 8.497.872,00 |
| 23.07.2021 | 3,55 | 3,61 | 3,53 | 3,57 | 1,36% | 8.095.772,00 |
| 22.07.2021 | 3,55 | 3,60 | 3,52 | 3,52 | -0,34% | 8.553.229,00 |
| 21.07.2021 | 3,44 | 3,55 | 3,42 | 3,53 | 2,89% | 9.109.973,00 |
| 20.07.2021 | 3,38 | 3,46 | 3,36 | 3,43 | 2,08% | 8.110.861,00 |
| 19.07.2021 | 3,45 | 3,49 | 3,33 | 3,36 | -4,05% | 13.306.419,00 |
| 16.07.2021 | 3,54 | 3,57 | 3,48 | 3,50 | -1,16% | 8.700.583,00 |
| 15.07.2021 | 3,53 | 3,55 | 3,50 | 3,54 | -0,03% | 5.794.138,00 |
| 14.07.2021 | 3,53 | 3,60 | 3,52 | 3,54 | 0,48% | 8.540.277,00 |
| 13.07.2021 | 3,56 | 3,59 | 3,52 | 3,53 | -0,40% | 7.786.312,00 |
| 12.07.2021 | 3,54 | 3,57 | 3,46 | 3,54 | -0,37% | 9.711.261,00 |
| 09.07.2021 | 3,45 | 3,56 | 3,43 | 3,55 | 3,62% | 12.428.023,00 |
| 08.07.2021 | 3,43 | 3,45 | 3,37 | 3,43 | -0,90% | 13.552.442,00 |
| 07.07.2021 | 3,46 | 3,50 | 3,43 | 3,46 | 0,14% | 8.904.655,00 |
| 06.07.2021 | 3,59 | 3,60 | 3,44 | 3,46 | -3,68% | 13.045.500,00 |
| 05.07.2021 | 3,51 | 3,61 | 3,50 | 3,59 | 2,11% | 7.422.886,00 |
| 02.07.2021 | 3,55 | 3,56 | 3,49 | 3,51 | -0,34% | 8.181.411,00 |
| 01.07.2021 | 3,52 | 3,55 | 3,50 | 3,53 | 0,77% | 8.377.224,00 |
| 30.06.2021 | 3,49 | 3,50 | 3,43 | 3,50 | 0,03% | 11.206.598,00 |
| 29.06.2021 | 3,50 | 3,56 | 3,49 | 3,50 | 0,26% | 8.396.225,00 |
| 28.06.2021 | 3,58 | 3,58 | 3,49 | 3,49 | -2,57% | 7.186.863,00 |
| 25.06.2021 | 3,57 | 3,59 | 3,54 | 3,58 | 1,04% | 8.082.045,00 |
| 24.06.2021 | 3,52 | 3,55 | 3,48 | 3,54 | 1,20% | 8.903.527,00 |
| 23.06.2021 | 3,52 | 3,54 | 3,49 | 3,50 | -0,79% | 8.248.829,00 |
| 22.06.2021 | 3,62 | 3,62 | 3,53 | 3,53 | -1,94% | 10.069.068,00 |
| 21.06.2021 | 3,51 | 3,61 | 3,46 | 3,60 | 0,87% | 11.035.385,00 |
| 18.06.2021 | 3,75 | 3,76 | 3,56 | 3,57 | -5,38% | 29.325.772,00 |
| 17.06.2021 | 3,75 | 3,88 | 3,75 | 3,77 | 0,99% | 15.942.005,00 |
| 16.06.2021 | 3,74 | 3,77 | 3,70 | 3,74 | -0,19% | 6.970.311,00 |
| 15.06.2021 | 3,75 | 3,78 | 3,73 | 3,74 | -0,08% | 7.905.765,00 |
| 14.06.2021 | 3,79 | 3,83 | 3,75 | 3,75 | -1,03% | 8.720.839,00 |
| 11.06.2021 | 3,73 | 3,79 | 3,68 | 3,78 | 1,26% | 8.890.197,00 |
| 10.06.2021 | 3,72 | 3,81 | 3,70 | 3,74 | 0,11% | 9.333.295,00 |
| 09.06.2021 | 3,79 | 3,82 | 3,72 | 3,73 | -1,22% | 9.518.807,00 |
| 08.06.2021 | 3,82 | 3,87 | 3,76 | 3,78 | -1,13% | 8.740.221,00 |
| 07.06.2021 | 3,80 | 3,87 | 3,80 | 3,82 | -0,98% | 7.914.588,00 |
| 04.06.2021 | 3,93 | 4,00 | 3,85 | 3,86 | -1,88% | 14.968.019,00 |
| 03.06.2021 | 3,94 | 3,95 | 3,88 | 3,93 | 0,13% | 6.632.074,00 |
| 02.06.2021 | 3,90 | 3,97 | 3,90 | 3,93 | 0,85% | 7.492.007,00 |
| 01.06.2021 | 3,87 | 3,92 | 3,85 | 3,90 | 1,04% | 7.220.578,00 |
| 31.05.2021 | 3,88 | 3,89 | 3,85 | 3,86 | -0,62% | 3.315.173,00 |
| 28.05.2021 | 3,91 | 3,96 | 3,88 | 3,88 | 0,31% | 8.374.011,00 |
| 27.05.2021 | 3,79 | 3,90 | 3,79 | 3,87 | 1,28% | 12.888.060,00 |
| 26.05.2021 | 3,84 | 3,85 | 3,76 | 3,82 | -0,73% | 9.496.620,00 |
| 25.05.2021 | 3,89 | 3,91 | 3,85 | 3,85 | -0,88% | 6.850.796,00 |
| 24.05.2021 | 3,91 | 3,91 | 3,85 | 3,88 | -0,28% | 3.666.262,00 |
| 21.05.2021 | 3,88 | 3,90 | 3,85 | 3,89 | 0,46% | 5.834.534,00 |
| 20.05.2021 | 3,93 | 3,95 | 3,85 | 3,87 | -0,74% | 7.097.518,00 |
| 19.05.2021 | 3,98 | 3,98 | 3,84 | 3,90 | -2,72% | 10.237.917,00 |
| 18.05.2021 | 4,03 | 4,05 | 4,00 | 4,01 | 0,05% | 7.325.620,00 |
| 17.05.2021 | 4,06 | 4,08 | 3,99 | 4,01 | -0,59% | 6.487.880,00 |
| 14.05.2021 | 4,06 | 4,08 | 4,02 | 4,03 | 0,17% | 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 |