Echtzeit-Aktienkurs Aegon NV
Bid:
Ask:
Aktienkurse zur Aegon NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 24,87 | 25,92 | 24,08 | 24,75 | -0,82% | - |
| 25.02.2021 | 25,01 | 26,32 | 24,38 | 24,95 | -3,09% | - |
| 24.02.2021 | 24,42 | 25,75 | 24,42 | 25,75 | -0,08% | - |
| 23.02.2021 | 25,35 | 26,48 | 23,86 | 25,77 | -0,12% | - |
| 22.02.2021 | 25,80 | 25,81 | 23,91 | 25,80 | 0,19% | - |
| 19.02.2021 | 26,44 | 26,44 | 25,06 | 25,75 | -0,17% | - |
| 18.02.2021 | 25,19 | 26,46 | 25,08 | 25,79 | 0,19% | - |
| 17.02.2021 | 25,74 | 25,74 | 25,74 | 25,74 | 2,16% | - |
| 16.02.2021 | 25,85 | 25,85 | 24,40 | 25,20 | 0,02% | - |
| 12.02.2021 | 25,72 | 25,77 | 24,47 | 25,19 | -2,57% | - |
| 11.02.2021 | 26,56 | 26,56 | 25,21 | 25,86 | -0,06% | - |
| 10.02.2021 | 25,33 | 26,56 | 24,61 | 25,87 | 2,46% | - |
| 09.02.2021 | 24,55 | 25,89 | 24,55 | 25,25 | 0,02% | - |
| 08.02.2021 | 25,23 | 25,88 | 24,65 | 25,25 | 0,20% | - |
| 05.02.2021 | 25,25 | 25,88 | 24,62 | 25,20 | -0,20% | - |
| 04.02.2021 | 25,16 | 25,88 | 24,57 | 25,25 | 0,12% | - |
| 03.02.2021 | 25,25 | 25,90 | 24,64 | 25,22 | -0,26% | - |
| 02.02.2021 | 25,28 | 25,97 | 24,68 | 25,28 | -2,36% | - |
| 01.02.2021 | 25,26 | 26,57 | 25,26 | 25,89 | 2,72% | - |
| 29.01.2021 | 25,10 | 26,46 | 24,46 | 25,21 | 0,04% | - |
| 28.01.2021 | 25,28 | 26,41 | 23,77 | 25,20 | 0,44% | - |
| 27.01.2021 | 25,24 | 25,97 | 24,60 | 25,09 | -3,02% | - |
| 26.01.2021 | 25,87 | 25,87 | 25,87 | 25,87 | 5,19% | - |
| 25.01.2021 | 23,93 | 25,19 | 23,93 | 24,59 | -2,59% | - |
| 22.01.2021 | 24,62 | 25,33 | 24,61 | 25,25 | -0,06% | - |
| 21.01.2021 | 25,26 | 25,26 | 25,26 | 25,26 | -0,18% | - |
| 20.01.2021 | 25,18 | 25,93 | 24,58 | 25,31 | 0,10% | - |
| 19.01.2021 | 24,93 | 25,95 | 24,89 | 25,28 | 0,56% | - |
| 15.01.2021 | 25,04 | 25,80 | 23,85 | 25,14 | -0,26% | - |
| 14.01.2021 | 25,11 | 25,75 | 24,53 | 25,21 | 0,26% | - |
| 13.01.2021 | 25,12 | 25,70 | 24,51 | 25,14 | 1,39% | - |
| 12.01.2021 | 24,84 | 25,49 | 24,25 | 24,80 | 2,04% | - |
| 11.01.2021 | 24,94 | 24,99 | 24,27 | 24,30 | -2,80% | - |
| 08.01.2021 | 25,00 | 26,30 | 24,43 | 25,00 | -0,64% | - |
| 07.01.2021 | 26,32 | 26,32 | 24,35 | 25,16 | 0,48% | - |
| 06.01.2021 | 25,01 | 26,41 | 25,00 | 25,04 | -1,03% | - |
| 05.01.2021 | 25,19 | 25,85 | 25,12 | 25,30 | -1,94% | - |
| 04.01.2021 | 25,91 | 25,91 | 25,26 | 25,80 | 1,49% | - |
| 31.12.2020 | 25,25 | 25,98 | 25,21 | 25,42 | 0,91% | - |
| 30.12.2020 | 25,23 | 25,83 | 25,15 | 25,19 | -0,28% | - |
| 29.12.2020 | 25,12 | 25,77 | 24,58 | 25,26 | 0,56% | - |
| 28.12.2020 | 25,12 | 25,12 | 25,12 | 25,12 | -0,18% | - |
| 24.12.2020 | 24,45 | 28,64 | 24,45 | 25,17 | 0,06% | - |
| 23.12.2020 | 25,30 | 25,30 | 25,15 | 25,15 | 0,38% | - |
| 22.12.2020 | 25,16 | 25,16 | 24,50 | 25,06 | 0,32% | - |
| 21.12.2020 | 26,13 | 26,13 | 24,98 | 24,98 | 0,24% | - |
| 18.12.2020 | 25,06 | 25,06 | 24,41 | 24,92 | -0,22% | - |
| 17.12.2020 | 24,99 | 25,59 | 24,97 | 24,97 | -0,30% | - |
| 16.12.2020 | 25,04 | 25,59 | 25,00 | 25,05 | 0,12% | - |
| 15.12.2020 | 25,00 | 25,59 | 24,97 | 25,02 | -0,02% | - |
| 14.12.2020 | 25,05 | 25,58 | 25,00 | 25,02 | 0,30% | - |
| 11.12.2020 | 24,90 | 24,99 | 24,90 | 24,95 | 0,18% | - |
| 10.12.2020 | 24,95 | 25,52 | 24,37 | 24,90 | -0,18% | - |
| 09.12.2020 | 25,04 | 25,06 | 24,43 | 24,95 | -98,84% | - |
| 08.12.2020 | 24,37 | 2.159,22 | 24,37 | 2.159,22 | 8.569,83% | - |
| 07.12.2020 | 24,34 | 25,55 | 24,34 | 24,91 | 0,04% | - |
| 04.12.2020 | 24,90 | 24,99 | 24,85 | 24,90 | 0,10% | - |
| 03.12.2020 | 24,93 | 25,52 | 24,36 | 24,87 | -0,54% | - |
| 02.12.2020 | 23,67 | 2.158,63 | 23,67 | 25,01 | 0,30% | - |
| 01.12.2020 | 24,89 | 25,41 | 24,38 | 24,93 | -0,12% | - |
| 30.11.2020 | 24,30 | 25,03 | 24,28 | 24,96 | -0,97% | - |
| 27.11.2020 | 24,97 | 25,66 | 24,40 | 25,21 | 0,98% | - |
| 25.11.2020 | 24,90 | 25,52 | 24,39 | 24,96 | 0,48% | - |
| 24.11.2020 | 24,87 | 25,47 | 24,35 | 24,84 | -0,24% | - |
| 23.11.2020 | 24,44 | 25,51 | 24,39 | 24,90 | 0,00% | - |
| 20.11.2020 | 24,95 | 25,56 | 24,39 | 24,90 | -0,02% | - |
| 19.11.2020 | 25,03 | 25,70 | 24,91 | 24,91 | -1,01% | - |
| 18.11.2020 | 24,70 | 25,82 | 24,64 | 25,16 | -0,73% | - |
| 17.11.2020 | 24,68 | 25,79 | 24,68 | 25,35 | -1,42% | - |
| 16.11.2020 | 25,19 | 25,79 | 24,59 | 25,71 | 2,15% | - |
| 13.11.2020 | 25,10 | 25,68 | 24,61 | 25,17 | 0,56% | - |
| 12.11.2020 | 24,40 | 25,62 | 24,40 | 25,03 | -0,12% | - |
| 11.11.2020 | 24,97 | 26,29 | 24,51 | 25,06 | -0,22% | - |
| 10.11.2020 | 24,93 | 25,70 | 24,03 | 25,12 | 0,02% | - |
| 09.11.2020 | 23,94 | 25,76 | 23,94 | 25,11 | 0,06% | - |
| 06.11.2020 | 25,33 | 26,37 | 24,52 | 25,10 | 1,99% | - |
| 05.11.2020 | 23,89 | 25,69 | 23,89 | 24,61 | -2,34% | - |
| 04.11.2020 | 25,13 | 25,69 | 23,77 | 25,20 | 0,56% | - |
| 03.11.2020 | 24,97 | 25,57 | 24,37 | 25,06 | -1,59% | - |
| 02.11.2020 | 24,72 | 25,46 | 24,26 | 25,46 | 2,97% | - |
| 30.10.2020 | 24,79 | 25,38 | 24,24 | 24,73 | -0,52% | - |
| 29.10.2020 | 24,83 | 25,39 | 24,24 | 24,86 | 0,49% | - |
| 28.10.2020 | 24,70 | 25,31 | 24,63 | 24,74 | -0,36% | - |
| 27.10.2020 | 24,22 | 24,84 | 24,22 | 24,83 | 0,08% | - |
| 26.10.2020 | 24,89 | 24,95 | 24,26 | 24,81 | -0,40% | - |
| 23.10.2020 | 24,34 | 25,42 | 24,27 | 24,91 | 2,30% | - |
| 22.10.2020 | 24,98 | 25,46 | 24,33 | 24,35 | -2,46% | - |
| 21.10.2020 | 24,45 | 25,60 | 24,43 | 24,96 | -2,50% | - |
| 20.10.2020 | 24,36 | 25,60 | 24,33 | 25,60 | 2,69% | - |
| 19.10.2020 | 24,32 | 25,51 | 24,32 | 24,93 | -0,52% | - |
| 16.10.2020 | 25,12 | 25,64 | 24,38 | 25,06 | 2,39% | - |
| 15.10.2020 | 24,42 | 25,60 | 24,41 | 24,48 | -2,37% | - |
| 14.10.2020 | 25,11 | 25,66 | 24,51 | 25,07 | -0,38% | - |
| 13.10.2020 | 25,01 | 25,66 | 24,39 | 25,17 | 0,48% | - |
| 12.10.2020 | 23,88 | 25,09 | 23,88 | 25,05 | 0,30% | - |
| 09.10.2020 | 23,78 | 25,01 | 23,78 | 24,97 | 0,14% | - |
| 08.10.2020 | 25,02 | 25,04 | 24,42 | 24,94 | -0,34% | - |
| 07.10.2020 | 24,98 | 25,65 | 23,81 | 25,02 | -0,12% | - |
| 06.10.2020 | 24,86 | 25,57 | 24,41 | 25,05 | 2,96% | - |
| 05.10.2020 | 24,82 | 25,03 | 24,28 | 24,33 | -2,01% | - |