Börse:
3,368€
-3,68%
Echtzeit-Aktienkurs Aegon N.V.
Bid:
3,365€
Ask:
3,370€
Aktienkurse zur Aegon N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 3,51 | 3,52 | 3,34 | 3,37 | -3,63% | - |
| 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 |
| 21.12.2020 | 3,00 | 3,09 | 2,95 | 3,01 | -2,87% | 17.307.553,00 |
| 18.12.2020 | 3,12 | 3,15 | 3,08 | 3,10 | -1,99% | 55.261.727,00 |
| 17.12.2020 | 3,14 | 3,18 | 3,12 | 3,16 | 0,99% | 18.186.643,00 |
| 16.12.2020 | 3,08 | 3,16 | 3,07 | 3,13 | 2,05% | 18.486.812,00 |
| 15.12.2020 | 2,96 | 3,07 | 2,95 | 3,07 | 3,02% | 13.627.031,00 |
| 14.12.2020 | 2,98 | 3,04 | 2,97 | 2,98 | 0,07% | 15.766.851,00 |
| 11.12.2020 | 3,06 | 3,07 | 2,97 | 2,97 | -4,03% | 21.707.236,00 |
| 10.12.2020 | 3,19 | 3,19 | 3,03 | 3,10 | -2,02% | 28.114.514,00 |
| 09.12.2020 | 3,14 | 3,23 | 3,13 | 3,16 | 1,48% | 19.473.559,00 |
| 08.12.2020 | 3,12 | 3,13 | 3,08 | 3,12 | -1,20% | 13.866.544,00 |
| 07.12.2020 | 3,19 | 3,20 | 3,12 | 3,16 | -1,28% | 12.648.640,00 |
| 04.12.2020 | 3,15 | 3,22 | 3,14 | 3,20 | 1,52% | 9.808.139,00 |
| 03.12.2020 | 3,15 | 3,16 | 3,10 | 3,15 | -0,51% | 10.276.655,00 |
| 02.12.2020 | 3,16 | 3,17 | 3,08 | 3,16 | -0,50% | 12.864.611,00 |
| 01.12.2020 | 3,13 | 3,18 | 3,11 | 3,18 | 1,40% | 15.163.669,00 |
| 30.11.2020 | 3,12 | 3,19 | 3,10 | 3,14 | 2,55% | 26.915.668,00 |
| 27.11.2020 | 3,09 | 3,13 | 3,06 | 3,06 | -1,55% | 15.574.286,00 |
| 26.11.2020 | 3,12 | 3,12 | 3,07 | 3,11 | 0,00% | 11.159.051,00 |
| 25.11.2020 | 3,25 | 3,27 | 3,06 | 3,11 | -3,93% | 19.045.892,00 |
| 24.11.2020 | 3,08 | 3,24 | 3,08 | 3,23 | 5,76% | 21.504.082,00 |
| 23.11.2020 | 3,03 | 3,07 | 3,02 | 3,06 | 2,14% | 11.040.708,00 |
| 20.11.2020 | 2,99 | 3,03 | 2,98 | 2,99 | 0,07% | 7.544.515,00 |
| 19.11.2020 | 3,01 | 3,05 | 2,97 | 2,99 | -2,03% | 11.433.133,00 |
| 18.11.2020 | 3,05 | 3,07 | 3,02 | 3,05 | -0,36% | 12.139.918,00 |
| 17.11.2020 | 2,99 | 3,07 | 2,97 | 3,06 | 2,92% | 18.976.574,00 |
| 16.11.2020 | 2,92 | 3,03 | 2,90 | 2,98 | 3,12% | 20.409.033,00 |
| 13.11.2020 | 2,82 | 2,90 | 2,82 | 2,89 | 1,09% | 12.366.987,00 |
| 12.11.2020 | 2,82 | 2,91 | 2,77 | 2,86 | -0,56% | 17.029.639,00 |
| 11.11.2020 | 2,90 | 2,94 | 2,85 | 2,87 | -1,14% | 17.728.815,00 |
| 10.11.2020 | 2,74 | 2,91 | 2,74 | 2,91 | 6,18% | 34.472.909,00 |
| 09.11.2020 | 2,51 | 2,75 | 2,50 | 2,74 | 11,22% | 37.719.143,00 |
| 06.11.2020 | 2,44 | 2,50 | 2,44 | 2,46 | 0,49% | 12.770.070,00 |
| 05.11.2020 | 2,44 | 2,45 | 2,38 | 2,45 | 0,78% | 14.461.359,00 |
| 04.11.2020 | 2,44 | 2,46 | 2,38 | 2,43 | -4,45% | 28.906.944,00 |
| 03.11.2020 | 2,42 | 2,55 | 2,42 | 2,54 | 6,45% | 20.508.144,00 |
| 02.11.2020 | 2,33 | 2,39 | 2,29 | 2,39 | 3,15% | 12.191.256,00 |
| 30.10.2020 | 2,26 | 2,32 | 2,25 | 2,32 | 1,14% | 15.443.985,00 |
| 29.10.2020 | 2,30 | 2,35 | 2,24 | 2,29 | -0,95% | 14.518.543,00 |
| 28.10.2020 | 2,40 | 2,42 | 2,29 | 2,31 | -5,01% | 25.693.819,00 |
| 27.10.2020 | 2,47 | 2,51 | 2,43 | 2,43 | -2,29% | 16.831.391,00 |
| 26.10.2020 | 2,44 | 2,53 | 2,44 | 2,49 | -0,36% | 12.113.129,00 |
| 23.10.2020 | 2,45 | 2,51 | 2,44 | 2,50 | 2,13% | 13.603.141,00 |
| 22.10.2020 | 2,45 | 2,46 | 2,42 | 2,45 | -0,33% | 14.356.269,00 |
| 21.10.2020 | 2,48 | 2,51 | 2,46 | 2,46 | 0,20% | 17.920.744,00 |
| 20.10.2020 | 2,42 | 2,48 | 2,39 | 2,45 | 0,12% | 12.944.279,00 |
| 19.10.2020 | 2,43 | 2,47 | 2,40 | 2,45 | 0,87% | 8.543.576,00 |
| 16.10.2020 | 2,38 | 2,43 | 2,36 | 2,43 | 2,88% | 16.405.464,00 |
| 15.10.2020 | 2,40 | 2,42 | 2,35 | 2,36 | -3,32% | 18.988.078,00 |
| 14.10.2020 | 2,46 | 2,51 | 2,42 | 2,44 | -1,61% | 22.990.603,00 |
| 13.10.2020 | 2,65 | 2,65 | 2,48 | 2,48 | -6,59% | 22.387.031,00 |
| 12.10.2020 | 2,61 | 2,68 | 2,60 | 2,65 | 1,61% | 21.985.356,00 |
| 09.10.2020 | 2,60 | 2,63 | 2,58 | 2,61 | 0,27% | 20.107.679,00 |
| 08.10.2020 | 2,56 | 2,63 | 2,54 | 2,61 | 2,40% | 19.788.214,00 |
| 07.10.2020 | 2,52 | 2,56 | 2,50 | 2,54 | -0,04% | 18.985.902,00 |
| 06.10.2020 | 2,40 | 2,55 | 2,40 | 2,55 | 6,13% | 29.819.473,00 |
| 05.10.2020 | 2,39 | 2,41 | 2,36 | 2,40 | 1,70% | 14.849.767,00 |
| 02.10.2020 | 2,29 | 2,36 | 2,26 | 2,36 | 1,77% | 18.339.693,00 |
| 01.10.2020 | 2,29 | 2,37 | 2,28 | 2,32 | 4,37% | 23.686.219,00 |
| 30.09.2020 | 2,14 | 2,25 | 2,13 | 2,22 | 2,49% | 13.408.702,00 |
| 29.09.2020 | 2,20 | 2,22 | 2,16 | 2,17 | -2,26% | 13.321.944,00 |
| 28.09.2020 | 2,10 | 2,22 | 2,09 | 2,22 | 7,99% | 15.374.139,00 |
| 25.09.2020 | 2,06 | 2,09 | 2,04 | 2,05 | 0,24% | 13.789.091,00 |
| 24.09.2020 | 2,02 | 2,06 | 1,99 | 2,05 | 0,74% | - |
| 23.09.2020 | 2,07 | 2,08 | 2,01 | 2,03 | -0,29% | - |
| 22.09.2020 | 2,07 | 2,09 | 2,04 | 2,04 | -0,92% | 12.541.083,00 |
| 21.09.2020 | 2,14 | 2,14 | 2,06 | 2,06 | -4,77% | 14.368.787,00 |
| 18.09.2020 | 2,23 | 2,23 | 2,16 | 2,16 | -3,49% | 17.334.129,00 |
| 17.09.2020 | 2,23 | 2,25 | 2,21 | 2,24 | -1,19% | 10.023.976,00 |
| 16.09.2020 | 2,28 | 2,28 | 2,23 | 2,27 | -0,70% | 10.867.300,00 |
| 15.09.2020 | 2,32 | 2,33 | 2,28 | 2,28 | -1,68% | 12.197.105,00 |
| 14.09.2020 | 2,33 | 2,34 | 2,30 | 2,32 | 0,35% | 6.579.200,00 |
| 11.09.2020 | 2,32 | 2,34 | 2,29 | 2,31 | -0,73% | 9.764.106,00 |
| 10.09.2020 | 2,36 | 2,37 | 2,31 | 2,33 | -1,40% | 10.438.455,00 |
| 09.09.2020 | 2,28 | 2,37 | 2,27 | 2,36 | 3,14% | 12.231.373,00 |
| 08.09.2020 | 2,33 | 2,36 | 2,28 | 2,29 | -1,72% | 9.362.806,00 |
| 07.09.2020 | 2,35 | 2,37 | 2,31 | 2,33 | -0,09% | 7.198.932,00 |
| 04.09.2020 | 2,31 | 2,36 | 2,30 | 2,33 | 1,17% | 9.944.460,00 |