Echtzeit-Aktienkurs Aegon NV
Bid:
Ask:
Aktienkurse zur Aegon NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2019 | 25,57 | 25,57 | 25,57 | 25,57 | 0,12% | 100,00 |
| 03.05.2019 | 25,51 | 25,54 | 25,51 | 25,54 | 0,24% | 2.357,00 |
| 02.05.2019 | 25,48 | 26,39 | 25,46 | 25,48 | -0,04% | - |
| 01.05.2019 | 25,49 | 25,49 | 25,49 | 25,49 | 0,63% | 158,00 |
| 30.04.2019 | 25,34 | 25,34 | 25,33 | 25,33 | -0,20% | 800,00 |
| 29.04.2019 | 25,46 | 25,48 | 25,35 | 25,38 | 0,00% | 1.956,00 |
| 26.04.2019 | 25,47 | 25,47 | 25,38 | 25,38 | -0,35% | 1.306,00 |
| 25.04.2019 | 25,64 | 25,65 | 25,47 | 25,47 | -0,86% | 1.974,00 |
| 24.04.2019 | 25,69 | 25,69 | 25,69 | 25,69 | 0,14% | 2.343,00 |
| 23.04.2019 | 25,66 | 25,66 | 25,66 | 25,66 | 0,18% | 100,00 |
| 22.04.2019 | 25,61 | 25,61 | 25,61 | 25,61 | -0,16% | 226,00 |
| 18.04.2019 | 25,64 | 25,65 | 25,64 | 25,65 | 0,16% | 283,00 |
| 17.04.2019 | 27,53 | 27,53 | 25,61 | 25,61 | 0,00% | - |
| 16.04.2019 | 25,61 | 25,61 | 25,61 | 25,61 | 0,00% | 404,00 |
| 15.04.2019 | 25,60 | 25,61 | 25,60 | 25,61 | -0,35% | 3.200,00 |
| 12.04.2019 | 25,71 | 25,71 | 25,70 | 25,70 | -0,04% | 300,00 |
| 11.04.2019 | 25,71 | 25,71 | 25,71 | 25,71 | -0,16% | 100,00 |
| 10.04.2019 | 25,77 | 25,77 | 25,75 | 25,75 | -0,04% | 600,00 |
| 09.04.2019 | 25,76 | 25,76 | 25,76 | 25,76 | -0,27% | 329,00 |
| 08.04.2019 | 25,80 | 25,84 | 25,80 | 25,83 | -0,31% | 863,00 |
| 05.04.2019 | 25,90 | 25,91 | 25,90 | 25,91 | 0,08% | 800,00 |
| 04.04.2019 | 25,89 | 25,89 | 25,89 | 25,89 | 0,08% | 400,00 |
| 03.04.2019 | 25,87 | 25,87 | 25,87 | 25,87 | 0,15% | 183,00 |
| 02.04.2019 | 25,91 | 25,91 | 25,83 | 25,83 | -0,35% | 1.190,00 |
| 01.04.2019 | 25,92 | 25,92 | 25,92 | 25,92 | 0,45% | 500,00 |
| 29.03.2019 | 25,76 | 25,81 | 25,75 | 25,81 | 3,43% | 619,00 |
| 28.03.2019 | 25,86 | 27,73 | 23,15 | 24,95 | -3,76% | - |
| 27.03.2019 | 30,02 | 30,02 | 24,92 | 25,93 | -0,25% | - |
| 26.03.2019 | 26,01 | 26,02 | 25,99 | 25,99 | -3,65% | 3.540,00 |
| 25.03.2019 | 26,07 | 27,37 | 25,12 | 26,98 | 3,63% | - |
| 22.03.2019 | 26,03 | 26,03 | 26,03 | 26,03 | -0,21% | 100,00 |
| 21.03.2019 | 27,36 | 27,36 | 25,11 | 26,09 | 0,13% | - |
| 20.03.2019 | 26,05 | 26,05 | 26,05 | 26,05 | -0,15% | 129,00 |
| 19.03.2019 | 26,09 | 26,09 | 26,09 | 26,09 | -0,11% | 100,00 |
| 18.03.2019 | 26,11 | 26,12 | 26,11 | 26,12 | 0,08% | 300,00 |
| 15.03.2019 | 26,10 | 26,10 | 26,10 | 26,10 | 0,04% | 100,00 |
| 14.03.2019 | 26,09 | 26,09 | 26,09 | 26,09 | 0,38% | 264,00 |
| 13.03.2019 | 25,99 | 25,99 | 25,99 | 25,99 | -0,19% | 252,00 |
| 12.03.2019 | 26,04 | 26,04 | 26,04 | 26,04 | 0,35% | 242,00 |
| 11.03.2019 | 25,95 | 25,95 | 25,95 | 25,95 | -0,04% | 187,00 |
| 08.03.2019 | 25,99 | 26,02 | 25,94 | 25,96 | -0,19% | 28.819,00 |
| 07.03.2019 | 26,03 | 26,03 | 26,01 | 26,01 | 0,13% | 246,00 |
| 06.03.2019 | 25,98 | 25,98 | 25,98 | 25,98 | 0,02% | 100,00 |
| 05.03.2019 | 25,93 | 25,97 | 25,86 | 25,97 | -0,12% | 37.228,00 |
| 04.03.2019 | 26,00 | 26,00 | 26,00 | 26,00 | -0,23% | 6.800,00 |
| 01.03.2019 | 26,06 | 26,06 | 26,06 | 26,06 | 1,24% | 100,00 |
| 28.02.2019 | 25,60 | 25,74 | 25,46 | 25,74 | -0,73% | 68.897,00 |
| 27.02.2019 | 25,93 | 25,93 | 25,93 | 25,93 | -0,27% | 100,00 |
| 26.02.2019 | 26,00 | 26,00 | 26,00 | 26,00 | -0,12% | 379,00 |
| 25.02.2019 | 26,03 | 26,03 | 26,03 | 26,03 | 0,27% | 223,00 |
| 22.02.2019 | 25,96 | 25,96 | 25,96 | 25,96 | 0,00% | 100,00 |
| 21.02.2019 | 26,08 | 26,08 | 25,95 | 25,96 | -0,42% | 15.525,00 |
| 20.02.2019 | 26,07 | 26,07 | 26,06 | 26,07 | 0,39% | 3.275,00 |
| 19.02.2019 | 25,87 | 26,09 | 25,87 | 25,97 | 0,00% | 24.481,00 |
| 15.02.2019 | 25,97 | 25,97 | 25,97 | 25,97 | 0,35% | 269,00 |
| 14.02.2019 | 25,88 | 25,92 | 25,86 | 25,88 | 0,23% | 14.507,00 |
| 13.02.2019 | 25,80 | 25,89 | 25,80 | 25,82 | 0,04% | 16.900,00 |
| 12.02.2019 | 25,82 | 25,82 | 25,81 | 25,81 | 0,03% | 300,00 |
| 11.02.2019 | 25,90 | 25,90 | 25,80 | 25,80 | 0,14% | 32.372,00 |
| 08.02.2019 | 25,73 | 25,83 | 25,73 | 25,77 | -0,03% | 20.770,00 |
| 07.02.2019 | 25,77 | 25,84 | 25,72 | 25,77 | -0,22% | 15.951,00 |
| 06.02.2019 | 25,83 | 25,83 | 25,83 | 25,83 | 0,04% | 117,00 |
| 05.02.2019 | 25,82 | 25,92 | 25,82 | 25,82 | 0,16% | 17.721,00 |
| 04.02.2019 | 25,71 | 25,82 | 25,71 | 25,78 | 0,27% | 18.432,00 |
| 01.02.2019 | 25,75 | 25,75 | 25,71 | 25,71 | -0,81% | 300,00 |
| 31.01.2019 | 25,90 | 25,97 | 25,90 | 25,92 | 0,15% | 602,00 |
| 30.01.2019 | 25,88 | 25,88 | 25,88 | 25,88 | 0,39% | 100,00 |
| 29.01.2019 | 25,78 | 25,78 | 25,78 | 25,78 | 0,12% | 100,00 |
| 28.01.2019 | 25,80 | 25,84 | 25,75 | 25,75 | -0,16% | 35.425,00 |
| 25.01.2019 | 25,83 | 25,85 | 25,77 | 25,79 | 0,00% | 37.966,00 |
| 24.01.2019 | 25,72 | 25,80 | 25,70 | 25,79 | 0,47% | 51.230,00 |
| 23.01.2019 | 25,67 | 25,67 | 25,67 | 25,67 | -0,19% | 194,00 |
| 22.01.2019 | 25,81 | 25,83 | 25,67 | 25,72 | -0,16% | 70.525,00 |
| 18.01.2019 | 25,66 | 25,76 | 25,62 | 25,76 | 0,51% | 94.668,00 |
| 17.01.2019 | 25,59 | 25,63 | 25,54 | 25,63 | 0,16% | 24.603,00 |
| 16.01.2019 | 25,55 | 25,61 | 25,50 | 25,59 | 0,35% | 29.866,00 |
| 15.01.2019 | 25,50 | 25,50 | 25,50 | 25,50 | 0,00% | 100,00 |
| 14.01.2019 | 25,50 | 25,55 | 25,48 | 25,50 | 0,08% | 33.490,00 |
| 11.01.2019 | 25,48 | 25,48 | 25,48 | 25,48 | 0,16% | 157,00 |
| 10.01.2019 | 25,41 | 25,44 | 25,41 | 25,44 | 0,39% | 280,00 |
| 09.01.2019 | 25,44 | 25,44 | 25,34 | 25,34 | -0,35% | 51.229,00 |
| 08.01.2019 | 25,43 | 25,43 | 25,43 | 25,43 | 0,08% | 200,00 |
| 07.01.2019 | 25,41 | 25,41 | 25,41 | 25,41 | -0,08% | 100,00 |
| 04.01.2019 | 25,40 | 25,51 | 25,36 | 25,43 | 0,16% | 36.245,00 |
| 03.01.2019 | 25,24 | 25,39 | 25,24 | 25,39 | 0,59% | 1.200,00 |
| 02.01.2019 | 25,24 | 25,24 | 25,24 | 25,24 | 0,52% | 400,00 |
| 31.12.2018 | 25,06 | 25,11 | 25,06 | 25,11 | 0,92% | 700,00 |
| 28.12.2018 | 24,83 | 24,88 | 24,83 | 24,88 | 0,53% | 280,00 |
| 27.12.2018 | 24,75 | 24,75 | 24,75 | 24,75 | -0,28% | 400,00 |
| 26.12.2018 | 24,82 | 24,82 | 24,82 | 24,82 | 0,12% | 115,00 |
| 24.12.2018 | 24,83 | 24,86 | 24,79 | 24,79 | -0,44% | 800,00 |
| 21.12.2018 | 25,00 | 25,02 | 24,88 | 24,90 | -0,48% | 76.363,00 |
| 20.12.2018 | 25,08 | 25,08 | 25,01 | 25,02 | -0,40% | 7.720,00 |
| 19.12.2018 | 25,12 | 25,12 | 25,12 | 25,12 | -0,08% | 100,00 |
| 18.12.2018 | 25,17 | 25,17 | 25,10 | 25,14 | -0,15% | 32.729,00 |
| 17.12.2018 | 25,17 | 25,22 | 25,04 | 25,18 | -0,17% | 51.835,00 |
| 14.12.2018 | 25,18 | 25,22 | 25,18 | 25,22 | 0,08% | 1.143,00 |
| 13.12.2018 | 25,22 | 25,22 | 25,20 | 25,20 | 0,00% | 200,00 |
| 12.12.2018 | 25,13 | 25,28 | 25,13 | 25,20 | 0,48% | 15.811,00 |
| 11.12.2018 | 25,08 | 25,08 | 25,08 | 25,08 | 0,28% | 105,00 |