Börse:
44,910€
-1,12%
Echtzeit-Aktienkurs Ageas SA/NV
Bid:
44,780€
Ask:
45,040€
Aktienkurse zur Ageas SA/NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 45,62 | 45,90 | 44,61 | 44,83 | -1,30% | - |
| 18.01.2021 | 45,40 | 45,49 | 45,01 | 45,42 | -0,48% | 185.307,00 |
| 15.01.2021 | 45,24 | 45,93 | 45,23 | 45,64 | 0,26% | 389.222,00 |
| 14.01.2021 | 46,40 | 46,49 | 45,25 | 45,52 | -1,66% | 461.785,00 |
| 13.01.2021 | 46,10 | 46,38 | 45,96 | 46,29 | 0,33% | 255.833,00 |
| 12.01.2021 | 46,00 | 46,46 | 45,68 | 46,14 | 0,61% | 274.114,00 |
| 11.01.2021 | 45,85 | 46,41 | 45,53 | 45,86 | -0,07% | 364.380,00 |
| 08.01.2021 | 46,33 | 46,40 | 45,74 | 45,89 | -0,35% | 303.626,00 |
| 07.01.2021 | 45,94 | 46,60 | 45,44 | 46,05 | 0,96% | 361.507,00 |
| 06.01.2021 | 44,99 | 45,89 | 44,70 | 45,61 | 2,49% | 516.429,00 |
| 05.01.2021 | 44,22 | 44,94 | 43,93 | 44,50 | 0,36% | 424.293,00 |
| 04.01.2021 | 44,25 | 44,96 | 43,86 | 44,34 | 1,74% | 402.524,00 |
| 31.12.2020 | 43,90 | 43,91 | 43,58 | 43,58 | -0,84% | 81.997,00 |
| 30.12.2020 | 44,40 | 44,40 | 43,95 | 43,95 | -0,23% | 133.702,00 |
| 29.12.2020 | 44,50 | 44,62 | 44,01 | 44,05 | -0,54% | 223.518,00 |
| 28.12.2020 | 44,00 | 44,46 | 44,00 | 44,29 | 1,03% | 187.642,00 |
| 24.12.2020 | 43,95 | 44,00 | 43,78 | 43,84 | 0,27% | 63.488,00 |
| 23.12.2020 | 42,79 | 43,92 | 42,79 | 43,72 | 2,29% | 220.230,00 |
| 22.12.2020 | 42,41 | 43,01 | 42,28 | 42,74 | 1,67% | 279.521,00 |
| 21.12.2020 | 42,66 | 42,66 | 40,88 | 42,04 | -3,58% | 633.710,00 |
| 18.12.2020 | 43,62 | 43,92 | 43,15 | 43,60 | -0,23% | 581.661,00 |
| 17.12.2020 | 43,64 | 44,00 | 43,55 | 43,70 | 0,78% | 467.755,00 |
| 16.12.2020 | 42,77 | 43,82 | 42,40 | 43,36 | 2,02% | 586.229,00 |
| 15.12.2020 | 42,26 | 42,75 | 42,00 | 42,50 | 0,83% | 465.964,00 |
| 14.12.2020 | 41,55 | 42,64 | 41,45 | 42,15 | 2,68% | 642.048,00 |
| 11.12.2020 | 41,50 | 41,70 | 40,81 | 41,05 | -1,75% | 368.227,00 |
| 10.12.2020 | 41,69 | 42,04 | 41,03 | 41,78 | 0,14% | 515.582,00 |
| 09.12.2020 | 41,55 | 42,24 | 41,49 | 41,72 | 0,99% | 432.148,00 |
| 08.12.2020 | 41,66 | 41,83 | 41,08 | 41,31 | -1,41% | 500.373,00 |
| 07.12.2020 | 42,05 | 42,13 | 41,50 | 41,90 | -0,43% | 393.576,00 |
| 04.12.2020 | 41,90 | 42,35 | 41,59 | 42,08 | 0,33% | 467.784,00 |
| 03.12.2020 | 42,48 | 42,50 | 41,72 | 41,94 | -1,53% | 381.345,00 |
| 02.12.2020 | 42,00 | 42,59 | 41,44 | 42,59 | 0,88% | 548.627,00 |
| 01.12.2020 | 41,22 | 42,22 | 41,04 | 42,22 | 2,43% | 392.486,00 |
| 30.11.2020 | 41,70 | 41,82 | 41,13 | 41,22 | -1,51% | 707.714,00 |
| 27.11.2020 | 41,61 | 41,96 | 40,29 | 41,85 | -0,26% | 405.010,00 |
| 26.11.2020 | 42,88 | 42,88 | 41,84 | 41,96 | -2,03% | 359.102,00 |
| 25.11.2020 | 43,01 | 43,25 | 42,19 | 42,83 | -0,40% | 570.905,00 |
| 24.11.2020 | 41,83 | 43,14 | 41,64 | 43,00 | 3,66% | 642.204,00 |
| 23.11.2020 | 41,23 | 41,76 | 41,22 | 41,48 | 1,39% | 373.541,00 |
| 20.11.2020 | 40,88 | 41,08 | 40,61 | 40,91 | 0,02% | 355.911,00 |
| 19.11.2020 | 41,09 | 41,28 | 40,43 | 40,90 | -1,28% | 636.524,00 |
| 18.11.2020 | 41,50 | 41,99 | 41,08 | 41,43 | -0,29% | 582.476,00 |
| 17.11.2020 | 40,70 | 41,68 | 40,64 | 41,55 | 2,59% | 579.927,00 |
| 16.11.2020 | 39,38 | 40,71 | 39,20 | 40,50 | 3,95% | 725.391,00 |
| 13.11.2020 | 37,50 | 39,07 | 37,36 | 38,96 | 2,72% | 483.823,00 |
| 12.11.2020 | 38,11 | 38,52 | 37,43 | 37,93 | -1,96% | 583.042,00 |
| 11.11.2020 | 39,46 | 39,75 | 38,69 | 38,69 | -1,95% | 559.156,00 |
| 10.11.2020 | 37,87 | 39,47 | 37,77 | 39,46 | 4,20% | 1.087.864,00 |
| 09.11.2020 | 35,63 | 37,87 | 35,58 | 37,87 | 8,54% | 995.396,00 |
| 06.11.2020 | 34,90 | 35,50 | 34,55 | 34,89 | 0,52% | 309.623,00 |
| 05.11.2020 | 34,44 | 34,74 | 34,01 | 34,71 | 1,55% | 324.675,00 |
| 04.11.2020 | 33,29 | 34,29 | 33,07 | 34,18 | 0,92% | 364.569,00 |
| 03.11.2020 | 33,12 | 34,03 | 32,93 | 33,87 | -2,67% | 489.326,00 |
| 02.11.2020 | 34,66 | 34,85 | 33,83 | 34,80 | 0,72% | 524.132,00 |
| 30.10.2020 | 33,65 | 34,90 | 33,59 | 34,55 | 2,22% | 577.981,00 |
| 29.10.2020 | 34,38 | 34,59 | 33,03 | 33,80 | -1,60% | 801.890,00 |
| 28.10.2020 | 35,00 | 35,10 | 34,08 | 34,35 | -2,41% | 801.612,00 |
| 27.10.2020 | 36,90 | 36,90 | 35,15 | 35,20 | -4,58% | 742.311,00 |
| 26.10.2020 | 36,57 | 37,33 | 36,30 | 36,89 | -0,30% | 362.043,00 |
| 23.10.2020 | 36,36 | 37,39 | 36,30 | 37,00 | 1,87% | 528.616,00 |
| 22.10.2020 | 36,30 | 36,52 | 36,01 | 36,32 | -0,22% | 391.580,00 |
| 21.10.2020 | 36,64 | 36,65 | 36,09 | 36,40 | 0,00% | 548.556,00 |
| 20.10.2020 | 35,80 | 36,71 | 35,80 | 36,40 | 1,11% | 385.023,00 |
| 19.10.2020 | 35,85 | 36,20 | 35,76 | 36,00 | 0,42% | 286.689,00 |
| 16.10.2020 | 35,61 | 35,94 | 35,40 | 35,85 | 1,41% | 421.115,00 |
| 15.10.2020 | 35,40 | 35,40 | 34,73 | 35,35 | -1,26% | 462.114,00 |
| 14.10.2020 | 35,43 | 36,01 | 35,11 | 35,80 | 1,02% | 340.889,00 |
| 13.10.2020 | 36,47 | 36,50 | 35,44 | 35,44 | -2,69% | 293.421,00 |
| 12.10.2020 | 36,18 | 36,50 | 36,11 | 36,42 | 0,66% | 305.151,00 |
| 09.10.2020 | 36,44 | 36,69 | 36,05 | 36,18 | -0,66% | 190.999,00 |
| 08.10.2020 | 35,96 | 36,74 | 35,74 | 36,42 | 1,90% | 326.114,00 |
| 07.10.2020 | 36,15 | 36,51 | 35,68 | 35,74 | -1,49% | 437.272,00 |
| 06.10.2020 | 35,86 | 36,63 | 35,61 | 36,28 | 1,74% | 292.397,00 |
| 05.10.2020 | 35,25 | 35,67 | 35,10 | 35,66 | 2,21% | 213.939,00 |
| 02.10.2020 | 34,56 | 35,06 | 34,37 | 34,89 | 0,49% | 310.653,00 |
| 01.10.2020 | 35,19 | 35,30 | 34,63 | 34,72 | -0,40% | 523.768,00 |
| 30.09.2020 | 34,52 | 35,11 | 34,35 | 34,86 | 0,29% | 400.782,00 |
| 29.09.2020 | 35,72 | 35,75 | 34,57 | 34,76 | -3,36% | 464.524,00 |
| 28.09.2020 | 34,73 | 35,97 | 34,67 | 35,97 | 5,42% | 515.452,00 |
| 25.09.2020 | 35,00 | 35,28 | 33,98 | 34,12 | -2,32% | 532.506,00 |
| 24.09.2020 | 35,60 | 35,61 | 34,82 | 34,93 | -2,38% | 645.682,00 |
| 23.09.2020 | 36,67 | 36,93 | 35,78 | 35,78 | -1,49% | 351.413,00 |
| 22.09.2020 | 36,27 | 36,97 | 35,97 | 36,32 | 0,30% | 494.965,00 |
| 21.09.2020 | 37,79 | 37,79 | 36,10 | 36,21 | -4,43% | 628.653,00 |
| 18.09.2020 | 37,78 | 38,34 | 37,55 | 37,89 | 0,29% | 1.933.861,00 |
| 17.09.2020 | 37,07 | 37,93 | 37,00 | 37,78 | 0,75% | 461.695,00 |
| 16.09.2020 | 36,98 | 37,50 | 36,65 | 37,50 | 1,43% | 469.825,00 |
| 15.09.2020 | 37,03 | 37,07 | 36,46 | 36,97 | 0,33% | 482.957,00 |
| 14.09.2020 | 37,37 | 37,51 | 36,85 | 36,85 | -0,54% | 640.351,00 |
| 11.09.2020 | 37,35 | 37,41 | 36,90 | 37,05 | -0,94% | 433.771,00 |
| 10.09.2020 | 37,87 | 37,91 | 37,28 | 37,40 | -0,82% | 444.597,00 |
| 09.09.2020 | 36,50 | 37,84 | 36,50 | 37,71 | 4,46% | 905.980,00 |
| 08.09.2020 | 36,15 | 36,53 | 35,82 | 36,10 | 0,17% | 691.398,00 |
| 07.09.2020 | 36,20 | 37,17 | 35,91 | 36,04 | 0,67% | 825.655,00 |
| 04.09.2020 | 35,32 | 36,48 | 35,10 | 35,80 | 0,96% | 631.842,00 |
| 03.09.2020 | 35,94 | 36,32 | 35,28 | 35,46 | -0,31% | 404.663,00 |
| 02.09.2020 | 35,50 | 35,65 | 35,19 | 35,57 | 0,71% | 568.169,00 |
| 01.09.2020 | 35,49 | 35,49 | 34,82 | 35,32 | 0,34% | 619.902,00 |
| 31.08.2020 | 36,77 | 36,78 | 35,15 | 35,20 | -3,93% | 953.732,00 |