Börse:
36,415€
1,15%
Echtzeit-Aktienkurs Ageas SA/NV
Bid:
36,330€
Ask:
36,500€
Aktienkurse zur Ageas SA/NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2020 | 35,88 | 36,72 | 35,88 | 36,43 | 1,19% | - |
| 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 |
| 28.08.2020 | 36,52 | 36,95 | 36,46 | 36,64 | 1,19% | 576.243,00 |
| 27.08.2020 | 36,95 | 37,07 | 36,05 | 36,21 | -3,23% | 674.340,00 |
| 26.08.2020 | 37,24 | 37,81 | 36,98 | 37,42 | 0,65% | 382.513,00 |
| 25.08.2020 | 37,73 | 38,10 | 37,18 | 37,18 | -0,56% | 389.012,00 |
| 24.08.2020 | 36,66 | 37,51 | 36,53 | 37,39 | 2,55% | 433.376,00 |
| 21.08.2020 | 37,11 | 37,20 | 36,22 | 36,46 | -1,06% | 289.613,00 |
| 20.08.2020 | 36,75 | 36,99 | 36,41 | 36,85 | -1,18% | 468.899,00 |
| 19.08.2020 | 37,02 | 37,29 | 36,59 | 37,29 | 0,62% | 366.789,00 |
| 18.08.2020 | 37,50 | 37,65 | 36,97 | 37,06 | -1,51% | 356.375,00 |
| 17.08.2020 | 38,00 | 38,45 | 37,62 | 37,63 | -0,61% | 369.137,00 |
| 14.08.2020 | 37,67 | 38,01 | 37,12 | 37,86 | 0,11% | 435.167,00 |
| 13.08.2020 | 38,04 | 38,16 | 37,48 | 37,82 | -1,18% | 590.447,00 |
| 12.08.2020 | 37,69 | 38,85 | 37,60 | 38,27 | 2,38% | 657.135,00 |
| 11.08.2020 | 37,23 | 37,76 | 37,17 | 37,38 | 1,71% | 627.794,00 |
| 10.08.2020 | 35,90 | 37,23 | 35,74 | 36,75 | 3,84% | 978.402,00 |
| 07.08.2020 | 34,66 | 35,85 | 34,23 | 35,39 | 6,69% | 812.879,00 |
| 06.08.2020 | 33,80 | 33,89 | 32,89 | 33,17 | -2,30% | 643.954,00 |
| 05.08.2020 | 34,01 | 34,17 | 33,28 | 33,95 | 0,47% | 547.333,00 |
| 04.08.2020 | 33,20 | 33,98 | 33,20 | 33,79 | 2,64% | 641.937,00 |
| 03.08.2020 | 32,19 | 32,92 | 31,75 | 32,92 | 3,36% | 613.756,00 |
| 31.07.2020 | 31,97 | 32,77 | 31,45 | 31,85 | 0,31% | 620.615,00 |
| 30.07.2020 | 33,66 | 33,70 | 31,45 | 31,75 | -4,88% | 648.653,00 |
| 29.07.2020 | 33,03 | 33,49 | 32,87 | 33,38 | 1,92% | 484.048,00 |
| 28.07.2020 | 32,66 | 32,85 | 32,35 | 32,75 | 0,86% | 331.208,00 |
| 27.07.2020 | 32,99 | 32,99 | 32,24 | 32,47 | -1,89% | 503.059,00 |
| 24.07.2020 | 33,59 | 33,59 | 32,85 | 33,10 | -2,59% | - |
| 23.07.2020 | 34,84 | 34,84 | 33,77 | 33,98 | -1,85% | - |
| 22.07.2020 | 34,47 | 34,74 | 33,94 | 34,62 | -0,42% | - |
| 21.07.2020 | 34,88 | 35,28 | 34,50 | 34,76 | 0,49% | - |
| 20.07.2020 | 34,30 | 34,68 | 33,85 | 34,59 | 0,49% | - |
| 17.07.2020 | 34,94 | 35,00 | 34,10 | 34,42 | -1,69% | 402.135,00 |
| 16.07.2020 | 34,75 | 35,20 | 34,54 | 35,01 | -0,23% | 611.661,00 |
| 15.07.2020 | 34,70 | 35,45 | 34,50 | 35,09 | 1,62% | 733.184,00 |
| 14.07.2020 | 33,50 | 34,53 | 33,34 | 34,53 | 2,52% | 698.534,00 |
| 13.07.2020 | 34,00 | 34,15 | 33,42 | 33,68 | -0,41% | 406.340,00 |
| 10.07.2020 | 33,01 | 33,82 | 32,73 | 33,82 | 1,53% | 477.534,00 |
| 09.07.2020 | 33,09 | 33,98 | 33,00 | 33,31 | 1,55% | 596.757,00 |
| 08.07.2020 | 32,79 | 33,09 | 32,56 | 32,80 | -0,61% | 502.418,00 |
| 07.07.2020 | 32,91 | 33,38 | 32,42 | 33,00 | 1,23% | 538.271,00 |
| 06.07.2020 | 32,74 | 33,04 | 32,40 | 32,60 | 1,65% | 461.648,00 |
| 03.07.2020 | 32,12 | 32,25 | 31,49 | 32,07 | 0,00% | 420.962,00 |
| 02.07.2020 | 31,79 | 32,35 | 31,45 | 32,07 | 1,84% | 642.476,00 |
| 01.07.2020 | 31,64 | 32,05 | 30,92 | 31,49 | -0,16% | 486.891,00 |
| 30.06.2020 | 31,40 | 31,88 | 31,17 | 31,54 | 0,70% | 618.920,00 |
| 29.06.2020 | 30,44 | 31,45 | 30,21 | 31,32 | 2,79% | 477.837,00 |
| 26.06.2020 | 31,50 | 31,50 | 30,43 | 30,47 | -1,42% | 578.594,00 |
| 25.06.2020 | 30,40 | 31,05 | 29,96 | 30,91 | 1,51% | 735.794,00 |
| 24.06.2020 | 31,65 | 31,98 | 30,45 | 30,45 | -3,82% | 942.638,00 |
| 23.06.2020 | 31,54 | 32,43 | 31,02 | 31,66 | 1,51% | 860.533,00 |
| 22.06.2020 | 31,60 | 32,10 | 30,98 | 31,19 | -1,64% | 740.748,00 |
| 19.06.2020 | 32,80 | 32,80 | 31,51 | 31,71 | -2,07% | 5.362.434,00 |
| 18.06.2020 | 32,83 | 33,72 | 31,96 | 32,38 | -1,88% | 1.050.761,00 |
| 17.06.2020 | 33,60 | 34,03 | 32,80 | 33,00 | -1,46% | 980.199,00 |
| 16.06.2020 | 34,19 | 34,58 | 33,25 | 33,49 | 0,87% | 756.593,00 |
| 15.06.2020 | 32,50 | 33,41 | 32,06 | 33,20 | 1,25% | 733.393,00 |
| 12.06.2020 | 32,47 | 33,85 | 32,20 | 32,79 | 0,24% | 667.706,00 |
| 11.06.2020 | 33,43 | 33,68 | 32,71 | 32,71 | -5,08% | 749.978,00 |
| 10.06.2020 | 35,41 | 36,28 | 34,17 | 34,46 | -2,60% | 971.257,00 |
| 09.06.2020 | 35,96 | 35,97 | 34,81 | 35,38 | -1,80% | 991.283,00 |
| 08.06.2020 | 36,20 | 36,55 | 35,04 | 36,03 | -1,77% | 929.863,00 |
| 05.06.2020 | 35,70 | 36,68 | 35,61 | 36,68 | 4,50% | 924.163,00 |
| 04.06.2020 | 35,12 | 35,70 | 34,21 | 35,10 | -0,62% | 946.886,00 |
| 03.06.2020 | 33,87 | 35,32 | 33,58 | 35,32 | 6,32% | 1.992.767,00 |