Echtzeit-Aktienkurs Aegon NV
Bid:
Ask:
Aktienkurse zur Aegon NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2019 | 25,53 | 26,84 | 25,53 | 26,26 | 0,04% | - |
| 22.10.2019 | 26,83 | 26,83 | 24,97 | 26,25 | 2,74% | - |
| 21.10.2019 | 25,55 | 26,20 | 24,97 | 25,55 | 2,22% | - |
| 18.10.2019 | 25,70 | 26,31 | 24,98 | 25,00 | -5,45% | - |
| 17.10.2019 | 26,57 | 26,57 | 25,43 | 26,44 | 1,38% | - |
| 16.10.2019 | 26,05 | 28,74 | 25,38 | 26,08 | 2,70% | - |
| 15.10.2019 | 26,80 | 26,80 | 25,31 | 25,39 | -2,83% | - |
| 14.10.2019 | 29,52 | 29,52 | 25,44 | 26,13 | 0,00% | - |
| 11.10.2019 | 26,13 | 28,40 | 25,49 | 26,13 | -2,46% | - |
| 10.10.2019 | 26,08 | 28,38 | 26,08 | 26,79 | 2,55% | - |
| 09.10.2019 | 26,04 | 26,76 | 25,44 | 26,13 | -1,91% | - |
| 08.10.2019 | 28,69 | 28,99 | 25,36 | 26,64 | -0,08% | - |
| 07.10.2019 | 26,01 | 33,17 | 25,35 | 26,66 | 2,24% | - |
| 04.10.2019 | 26,07 | 28,75 | 25,97 | 26,07 | -0,02% | - |
| 03.10.2019 | 28,74 | 31,75 | 25,42 | 26,08 | 0,00% | - |
| 02.10.2019 | 26,20 | 26,20 | 25,47 | 26,08 | 0,02% | - |
| 01.10.2019 | 25,76 | 30,44 | 25,46 | 26,07 | 0,02% | - |
| 30.09.2019 | 29,02 | 29,02 | 25,42 | 26,07 | 0,17% | - |
| 27.09.2019 | 26,02 | 26,71 | 25,39 | 26,02 | 2,44% | - |
| 26.09.2019 | 29,08 | 29,08 | 25,40 | 25,40 | -4,76% | - |
| 25.09.2019 | 26,02 | 26,69 | 25,98 | 26,67 | 2,38% | - |
| 24.09.2019 | 26,08 | 26,08 | 26,05 | 26,05 | 0,19% | 351,00 |
| 23.09.2019 | 25,99 | 26,00 | 25,97 | 26,00 | -0,10% | 3.795,00 |
| 20.09.2019 | 26,05 | 26,05 | 26,03 | 26,03 | -0,06% | 542,00 |
| 19.09.2019 | 26,10 | 26,10 | 26,04 | 26,04 | 0,00% | 531,00 |
| 18.09.2019 | 26,12 | 26,15 | 26,04 | 26,04 | -2,65% | 1.004,00 |
| 17.09.2019 | 25,93 | 27,39 | 25,93 | 26,75 | 2,77% | - |
| 16.09.2019 | 26,05 | 26,05 | 26,03 | 26,03 | 0,15% | 632,00 |
| 13.09.2019 | 25,98 | 25,99 | 25,98 | 25,99 | -0,54% | 612,00 |
| 12.09.2019 | 26,12 | 26,13 | 26,12 | 26,13 | 0,69% | 870,00 |
| 11.09.2019 | 25,89 | 25,95 | 25,89 | 25,95 | -0,23% | 1.009,00 |
| 10.09.2019 | 26,01 | 26,01 | 26,01 | 26,01 | -0,19% | 386,00 |
| 09.09.2019 | 26,06 | 26,06 | 26,06 | 26,06 | -0,04% | 100,00 |
| 06.09.2019 | 26,05 | 26,08 | 26,05 | 26,07 | 0,44% | 1.950,00 |
| 05.09.2019 | 25,96 | 26,70 | 25,96 | 25,96 | -0,36% | - |
| 04.09.2019 | 26,02 | 26,05 | 26,01 | 26,05 | 0,46% | 1.285,00 |
| 03.09.2019 | 25,94 | 25,94 | 25,93 | 25,93 | -0,35% | 348,00 |
| 30.08.2019 | 26,02 | 26,06 | 25,98 | 26,02 | 0,04% | 955,00 |
| 29.08.2019 | 26,07 | 26,07 | 26,01 | 26,01 | -1,40% | 514,00 |
| 28.08.2019 | 26,38 | 26,38 | 26,38 | 26,38 | -0,19% | 200,00 |
| 27.08.2019 | 26,33 | 26,43 | 26,33 | 26,43 | 0,46% | 803,00 |
| 26.08.2019 | 26,35 | 26,35 | 26,31 | 26,31 | -0,15% | 400,00 |
| 23.08.2019 | 26,38 | 26,38 | 26,35 | 26,35 | -0,19% | 400,00 |
| 22.08.2019 | 26,36 | 26,40 | 26,36 | 26,40 | 0,11% | 401,00 |
| 21.08.2019 | 26,39 | 26,41 | 26,37 | 26,37 | 0,08% | 1.000,00 |
| 20.08.2019 | 26,28 | 26,39 | 26,28 | 26,35 | 0,34% | 608,00 |
| 19.08.2019 | 26,16 | 26,28 | 26,16 | 26,26 | 0,04% | 956,00 |
| 16.08.2019 | 26,25 | 26,25 | 26,25 | 26,25 | -0,11% | 622,00 |
| 15.08.2019 | 26,31 | 26,34 | 26,28 | 26,28 | 0,08% | 850,00 |
| 14.08.2019 | 26,26 | 26,28 | 26,23 | 26,26 | 0,25% | 1.185,00 |
| 13.08.2019 | 26,18 | 27,13 | 26,18 | 26,20 | 0,06% | - |
| 12.08.2019 | 26,12 | 26,18 | 26,12 | 26,18 | 0,00% | 300,00 |
| 09.08.2019 | 26,15 | 26,18 | 26,15 | 26,18 | 0,61% | 344,00 |
| 08.08.2019 | 26,02 | 26,02 | 26,02 | 26,02 | -0,15% | 100,00 |
| 07.08.2019 | 26,10 | 26,10 | 26,06 | 26,06 | -0,48% | 800,00 |
| 06.08.2019 | 26,19 | 26,19 | 26,19 | 26,19 | 0,21% | 283,00 |
| 05.08.2019 | 26,13 | 26,13 | 26,13 | 26,13 | -3,93% | 257,00 |
| 02.08.2019 | 27,25 | 27,25 | 26,35 | 27,20 | 3,78% | - |
| 01.08.2019 | 26,22 | 26,22 | 26,21 | 26,21 | 0,61% | 600,00 |
| 31.07.2019 | 26,07 | 26,16 | 26,05 | 26,05 | -0,27% | 1.108,00 |
| 30.07.2019 | 26,17 | 26,19 | 26,12 | 26,12 | -0,17% | 893,00 |
| 29.07.2019 | 26,17 | 26,17 | 26,17 | 26,17 | 0,02% | 500,00 |
| 26.07.2019 | 26,17 | 26,17 | 26,15 | 26,16 | 0,19% | 702,00 |
| 25.07.2019 | 26,19 | 26,19 | 26,11 | 26,11 | -0,34% | 1.821,00 |
| 24.07.2019 | 26,18 | 26,20 | 26,18 | 26,20 | 0,23% | 537,00 |
| 23.07.2019 | 26,02 | 26,14 | 26,02 | 26,14 | 0,27% | 1.255,00 |
| 22.07.2019 | 26,07 | 26,07 | 26,07 | 26,07 | 0,27% | 2.594,00 |
| 19.07.2019 | 26,03 | 26,03 | 26,00 | 26,00 | -0,15% | 609,00 |
| 18.07.2019 | 26,04 | 26,04 | 26,04 | 26,04 | 0,08% | 200,00 |
| 17.07.2019 | 26,02 | 26,02 | 26,02 | 26,02 | 0,04% | 300,00 |
| 16.07.2019 | 26,01 | 26,01 | 26,01 | 26,01 | -3,34% | 200,00 |
| 15.07.2019 | 26,35 | 27,25 | 26,35 | 26,91 | 3,50% | - |
| 12.07.2019 | 26,03 | 26,03 | 26,00 | 26,00 | 0,04% | 303,00 |
| 11.07.2019 | 26,00 | 26,00 | 25,99 | 25,99 | 0,04% | 485,00 |
| 10.07.2019 | 25,98 | 25,98 | 25,98 | 25,98 | 0,31% | 300,00 |
| 09.07.2019 | 25,97 | 25,97 | 25,90 | 25,90 | 3,46% | 1.200,00 |
| 08.07.2019 | 27,14 | 27,14 | 25,04 | 25,04 | -3,53% | - |
| 05.07.2019 | 25,95 | 25,95 | 25,95 | 25,95 | -0,23% | 100,00 |
| 03.07.2019 | 25,99 | 26,06 | 25,98 | 26,01 | 0,27% | 1.500,00 |
| 02.07.2019 | 25,86 | 25,94 | 25,86 | 25,94 | 0,66% | 624,00 |
| 01.07.2019 | 25,78 | 25,78 | 25,76 | 25,77 | -0,19% | 896,00 |
| 28.06.2019 | 25,75 | 25,84 | 25,75 | 25,82 | 0,08% | 1.061,00 |
| 27.06.2019 | 25,84 | 25,84 | 25,80 | 25,80 | -0,12% | 304,00 |
| 26.06.2019 | 25,85 | 25,85 | 25,83 | 25,83 | -0,14% | 4.202,00 |
| 25.06.2019 | 25,88 | 25,88 | 25,86 | 25,87 | -0,10% | 872,00 |
| 24.06.2019 | 25,88 | 25,89 | 25,88 | 25,89 | -0,19% | 600,00 |
| 21.06.2019 | 25,94 | 25,94 | 25,94 | 25,94 | -0,08% | 213,00 |
| 20.06.2019 | 25,90 | 25,96 | 25,90 | 25,96 | 0,35% | 912,00 |
| 19.06.2019 | 25,87 | 25,87 | 25,86 | 25,87 | -0,04% | 402,00 |
| 18.06.2019 | 25,89 | 25,89 | 25,88 | 25,88 | 0,23% | 356,00 |
| 17.06.2019 | 25,87 | 25,87 | 25,82 | 25,82 | 0,16% | 401,00 |
| 14.06.2019 | 25,80 | 25,80 | 25,78 | 25,78 | 0,00% | 208,00 |
| 13.06.2019 | 25,78 | 25,78 | 25,78 | 25,78 | -3,17% | 545,00 |
| 12.06.2019 | 25,75 | 26,95 | 25,72 | 26,63 | 3,60% | - |
| 11.06.2019 | 25,72 | 25,75 | 25,70 | 25,70 | -0,19% | 800,00 |
| 10.06.2019 | 25,77 | 25,77 | 25,75 | 25,75 | -0,14% | 947,00 |
| 07.06.2019 | 26,81 | 26,81 | 24,91 | 25,79 | 3,93% | - |
| 06.06.2019 | 26,40 | 26,40 | 24,81 | 24,81 | -3,16% | - |
| 05.06.2019 | 26,40 | 26,47 | 24,79 | 25,62 | -0,19% | - |
| 04.06.2019 | 25,61 | 25,67 | 25,61 | 25,67 | 0,23% | 697,00 |