Börse:
44,905€
-1,24%
Echtzeit-Aktienkurs Ageas SA/NV
Bid:
44,780€
Ask:
45,030€
Aktienkurse zur Ageas SA/NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2021 | 45,30 | 45,37 | 44,48 | 44,81 | -1,46% | - |
| 26.07.2021 | 44,77 | 45,54 | 44,40 | 45,47 | 0,89% | 245.975,00 |
| 23.07.2021 | 44,47 | 45,13 | 44,19 | 45,07 | 2,32% | 403.555,00 |
| 22.07.2021 | 44,50 | 45,04 | 44,05 | 44,05 | -0,45% | 296.643,00 |
| 21.07.2021 | 43,48 | 44,43 | 43,18 | 44,25 | 1,84% | 454.027,00 |
| 20.07.2021 | 43,10 | 43,71 | 42,81 | 43,45 | 1,02% | 372.432,00 |
| 19.07.2021 | 44,39 | 44,42 | 42,89 | 43,01 | -4,51% | 571.468,00 |
| 16.07.2021 | 46,28 | 46,60 | 44,77 | 45,04 | -2,64% | 521.277,00 |
| 15.07.2021 | 46,83 | 46,83 | 46,17 | 46,26 | -1,34% | 264.670,00 |
| 14.07.2021 | 47,05 | 47,16 | 46,77 | 46,89 | -0,45% | 260.847,00 |
| 13.07.2021 | 47,20 | 47,49 | 46,87 | 47,10 | 0,30% | 297.875,00 |
| 12.07.2021 | 46,80 | 47,12 | 46,13 | 46,96 | 0,26% | 248.356,00 |
| 09.07.2021 | 45,56 | 46,84 | 45,55 | 46,84 | 3,01% | 349.326,00 |
| 08.07.2021 | 46,08 | 46,09 | 45,05 | 45,47 | -1,94% | 431.594,00 |
| 07.07.2021 | 46,61 | 46,86 | 46,06 | 46,37 | -0,13% | 281.762,00 |
| 06.07.2021 | 47,31 | 47,35 | 46,29 | 46,43 | -2,17% | 377.690,00 |
| 05.07.2021 | 47,15 | 47,51 | 46,89 | 47,46 | 0,76% | 267.051,00 |
| 02.07.2021 | 47,37 | 47,64 | 46,99 | 47,10 | -0,13% | 241.044,00 |
| 01.07.2021 | 47,00 | 47,37 | 46,76 | 47,16 | 0,77% | 347.273,00 |
| 30.06.2021 | 47,51 | 47,56 | 46,56 | 46,80 | -1,91% | 871.370,00 |
| 29.06.2021 | 48,03 | 48,32 | 47,71 | 47,71 | -0,54% | 266.566,00 |
| 28.06.2021 | 48,57 | 48,60 | 47,97 | 47,97 | -1,21% | 246.883,00 |
| 25.06.2021 | 48,39 | 48,64 | 47,97 | 48,56 | 0,58% | 252.543,00 |
| 24.06.2021 | 48,40 | 48,73 | 48,14 | 48,28 | 0,46% | 283.559,00 |
| 23.06.2021 | 48,16 | 48,43 | 48,05 | 48,06 | -0,10% | 303.605,00 |
| 22.06.2021 | 48,60 | 48,81 | 48,06 | 48,11 | -0,54% | 305.833,00 |
| 21.06.2021 | 47,68 | 48,52 | 47,32 | 48,37 | 0,94% | 337.744,00 |
| 18.06.2021 | 49,23 | 49,52 | 47,92 | 47,92 | -3,31% | 1.719.444,00 |
| 17.06.2021 | 49,65 | 50,12 | 49,48 | 49,56 | -0,24% | 345.067,00 |
| 16.06.2021 | 49,89 | 50,18 | 49,52 | 49,68 | 0,06% | 443.154,00 |
| 15.06.2021 | 49,54 | 49,98 | 49,32 | 49,65 | 0,59% | 295.017,00 |
| 14.06.2021 | 48,65 | 49,65 | 48,65 | 49,36 | 2,00% | 426.229,00 |
| 11.06.2021 | 48,36 | 48,49 | 47,57 | 48,39 | 0,04% | 549.684,00 |
| 10.06.2021 | 48,97 | 49,01 | 48,26 | 48,37 | -1,25% | 473.847,00 |
| 09.06.2021 | 49,55 | 49,55 | 48,68 | 48,98 | -1,23% | 449.634,00 |
| 08.06.2021 | 49,35 | 49,85 | 49,10 | 49,59 | 0,47% | 447.600,00 |
| 07.06.2021 | 49,80 | 49,82 | 49,36 | 49,36 | -0,76% | 331.628,00 |
| 04.06.2021 | 49,95 | 50,10 | 49,64 | 49,74 | -0,28% | 326.031,00 |
| 03.06.2021 | 50,86 | 50,88 | 49,54 | 49,88 | -1,38% | 727.120,00 |
| 02.06.2021 | 51,02 | 51,36 | 50,16 | 50,58 | -6,16% | 712.734,00 |
| 01.06.2021 | 53,60 | 53,90 | 53,40 | 53,90 | 0,75% | 312.084,00 |
| 31.05.2021 | 53,24 | 53,58 | 53,12 | 53,50 | 0,72% | 241.408,00 |
| 28.05.2021 | 52,88 | 53,58 | 52,88 | 53,12 | 0,76% | 349.775,00 |
| 27.05.2021 | 52,48 | 52,82 | 52,32 | 52,72 | 0,61% | 543.144,00 |
| 26.05.2021 | 52,62 | 52,76 | 51,98 | 52,40 | -0,23% | 283.633,00 |
| 25.05.2021 | 52,98 | 53,06 | 52,38 | 52,52 | -0,83% | 234.531,00 |
| 24.05.2021 | 52,90 | 53,02 | 52,64 | 52,96 | 0,49% | 145.564,00 |
| 21.05.2021 | 51,78 | 52,82 | 51,78 | 52,70 | 0,96% | 254.103,00 |
| 20.05.2021 | 52,22 | 52,40 | 51,68 | 52,20 | 0,19% | 233.220,00 |
| 19.05.2021 | 52,16 | 52,42 | 51,52 | 52,10 | -1,03% | 302.087,00 |
| 18.05.2021 | 52,80 | 53,10 | 52,26 | 52,64 | 0,08% | 299.903,00 |
| 17.05.2021 | 52,84 | 53,96 | 52,32 | 52,60 | -0,42% | 531.121,00 |
| 14.05.2021 | 52,06 | 53,02 | 52,00 | 52,82 | 1,89% | 254.749,00 |
| 13.05.2021 | 51,82 | 52,04 | 50,52 | 51,84 | -0,92% | 311.747,00 |
| 12.05.2021 | 51,50 | 52,60 | 51,32 | 52,32 | 2,51% | 557.353,00 |
| 11.05.2021 | 51,48 | 51,74 | 50,88 | 51,04 | -1,47% | 404.782,00 |
| 10.05.2021 | 51,80 | 52,22 | 51,68 | 51,80 | 0,70% | 544.756,00 |
| 07.05.2021 | 51,14 | 51,68 | 50,82 | 51,44 | 0,90% | 343.971,00 |
| 06.05.2021 | 51,00 | 51,26 | 50,56 | 50,98 | 0,47% | 336.026,00 |
| 05.05.2021 | 50,10 | 50,74 | 50,06 | 50,74 | 1,76% | 324.561,00 |
| 04.05.2021 | 50,22 | 50,70 | 49,86 | 49,86 | -0,84% | 346.490,00 |
| 03.05.2021 | 50,40 | 50,54 | 49,97 | 50,28 | -0,16% | 252.577,00 |
| 30.04.2021 | 50,86 | 51,00 | 50,36 | 50,36 | -0,98% | 331.328,00 |
| 29.04.2021 | 51,20 | 51,30 | 50,68 | 50,86 | -0,27% | 233.750,00 |
| 28.04.2021 | 50,48 | 51,34 | 50,48 | 51,00 | 1,35% | 425.753,00 |
| 27.04.2021 | 50,54 | 50,58 | 50,00 | 50,32 | -0,75% | 436.040,00 |
| 26.04.2021 | 50,30 | 50,86 | 50,20 | 50,70 | 0,92% | 256.692,00 |
| 23.04.2021 | 50,04 | 50,42 | 49,87 | 50,24 | 0,16% | 255.649,00 |
| 22.04.2021 | 50,52 | 50,56 | 49,92 | 50,16 | -0,36% | 229.701,00 |
| 21.04.2021 | 50,90 | 51,06 | 50,06 | 50,34 | -0,71% | 248.898,00 |
| 20.04.2021 | 51,38 | 51,38 | 50,46 | 50,70 | -1,44% | 416.442,00 |
| 19.04.2021 | 51,08 | 51,50 | 50,62 | 51,44 | 0,67% | 224.077,00 |
| 16.04.2021 | 50,66 | 51,18 | 50,60 | 51,10 | 1,39% | 429.302,00 |
| 15.04.2021 | 51,18 | 51,18 | 49,92 | 50,40 | -1,29% | 512.297,00 |
| 14.04.2021 | 51,28 | 51,50 | 50,66 | 51,06 | -0,70% | 365.279,00 |
| 13.04.2021 | 51,08 | 51,76 | 51,08 | 51,42 | 0,35% | 285.300,00 |
| 12.04.2021 | 51,16 | 51,68 | 50,98 | 51,24 | 0,16% | 300.471,00 |
| 09.04.2021 | 51,20 | 51,48 | 50,88 | 51,16 | 0,43% | 363.507,00 |
| 08.04.2021 | 51,50 | 51,68 | 50,72 | 50,94 | -0,82% | 483.100,00 |
| 07.04.2021 | 51,76 | 52,08 | 51,06 | 51,36 | -0,77% | 303.319,00 |
| 06.04.2021 | 51,12 | 52,20 | 51,08 | 51,76 | 0,47% | 484.863,00 |
| 01.04.2021 | 51,50 | 51,82 | 51,10 | 51,52 | -0,08% | 391.799,00 |
| 31.03.2021 | 51,70 | 51,96 | 51,28 | 51,56 | -0,81% | 458.008,00 |
| 30.03.2021 | 50,80 | 51,98 | 50,46 | 51,98 | 2,93% | 498.692,00 |
| 29.03.2021 | 49,66 | 50,50 | 49,56 | 50,50 | 1,67% | 592.985,00 |
| 26.03.2021 | 49,79 | 50,06 | 49,54 | 49,67 | 0,26% | 385.861,00 |
| 25.03.2021 | 49,38 | 49,59 | 48,58 | 49,54 | -0,26% | 343.979,00 |
| 24.03.2021 | 48,55 | 49,76 | 48,22 | 49,67 | 1,47% | 507.652,00 |
| 23.03.2021 | 49,10 | 49,16 | 48,41 | 48,95 | -0,81% | 442.729,00 |
| 22.03.2021 | 50,28 | 50,36 | 48,83 | 49,35 | -3,01% | 499.779,00 |
| 19.03.2021 | 50,44 | 51,40 | 50,08 | 50,88 | -0,24% | 4.328.895,00 |
| 18.03.2021 | 50,00 | 51,14 | 49,80 | 51,00 | 2,35% | 643.445,00 |
| 17.03.2021 | 49,89 | 50,50 | 49,49 | 49,83 | -0,34% | 463.765,00 |
| 16.03.2021 | 50,24 | 50,64 | 49,67 | 50,00 | -0,52% | 604.514,00 |
| 15.03.2021 | 50,14 | 50,98 | 50,08 | 50,26 | 0,04% | 356.054,00 |
| 12.03.2021 | 49,59 | 50,36 | 49,33 | 50,24 | 1,35% | 297.173,00 |
| 11.03.2021 | 49,59 | 49,97 | 49,15 | 49,57 | -0,34% | 381.335,00 |
| 10.03.2021 | 50,16 | 50,78 | 49,73 | 49,74 | -1,11% | 350.896,00 |
| 09.03.2021 | 51,00 | 51,14 | 49,99 | 50,30 | -1,22% | 459.074,00 |
| 08.03.2021 | 50,50 | 51,12 | 50,38 | 50,92 | 1,31% | 626.388,00 |