Börse:
3,646€
3,49%
Echtzeit-Aktienkurs Aegon N.V.
Bid:
3,643€
Ask:
3,649€
Aktienkurse zur Aegon N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 3,47 | 3,69 | 3,47 | 3,64 | 3,35% | 11.468,00 |
| 14.01.2021 | 3,47 | 3,52 | 3,47 | 3,52 | -0,48% | - |
| 13.01.2021 | 3,49 | 3,55 | 3,49 | 3,54 | 0,14% | 42,00 |
| 12.01.2021 | 3,50 | 3,55 | 3,50 | 3,54 | 1,64% | - |
| 11.01.2021 | 3,47 | 3,53 | 3,47 | 3,48 | -0,40% | - |
| 08.01.2021 | 3,55 | 3,55 | 3,40 | 3,49 | -1,61% | 1.272,00 |
| 07.01.2021 | 3,44 | 3,57 | 3,44 | 3,55 | 2,01% | 1.940,00 |
| 06.01.2021 | 3,26 | 3,48 | 3,26 | 3,48 | 7,01% | 2.092,00 |
| 05.01.2021 | 3,20 | 3,25 | 3,20 | 3,25 | -0,31% | - |
| 04.01.2021 | 3,23 | 3,27 | 3,23 | 3,26 | 0,56% | 400,00 |
| 30.12.2020 | 3,20 | 3,26 | 3,20 | 3,24 | -0,06% | 2.000,00 |
| 29.12.2020 | 3,22 | 3,26 | 3,22 | 3,25 | -0,67% | 530,00 |
| 28.12.2020 | 3,22 | 3,27 | 3,22 | 3,27 | 3,29% | 1.700,00 |
| 23.12.2020 | 3,05 | 3,16 | 3,05 | 3,16 | 2,93% | - |
| 22.12.2020 | 3,03 | 3,07 | 3,03 | 3,07 | 3,19% | 30,00 |
| 21.12.2020 | 3,07 | 3,07 | 2,97 | 2,98 | -3,69% | 1.200,00 |
| 18.12.2020 | 3,12 | 3,12 | 3,09 | 3,09 | -2,24% | - |
| 17.12.2020 | 3,13 | 3,17 | 3,13 | 3,16 | 0,93% | - |
| 16.12.2020 | 3,06 | 3,14 | 3,06 | 3,13 | 3,88% | - |
| 15.12.2020 | 2,93 | 3,02 | 2,93 | 3,02 | 1,75% | - |
| 14.12.2020 | 2,95 | 3,01 | 2,95 | 2,97 | -0,47% | 1.200,00 |
| 11.12.2020 | 3,11 | 3,11 | 2,98 | 2,98 | -2,07% | 1.000,00 |
| 10.12.2020 | 3,11 | 3,12 | 3,04 | 3,04 | -5,06% | - |
| 09.12.2020 | 3,11 | 3,22 | 3,11 | 3,20 | 3,35% | 893,00 |
| 08.12.2020 | 3,14 | 3,14 | 3,08 | 3,10 | -1,37% | 1.000,00 |
| 07.12.2020 | 3,16 | 3,18 | 3,14 | 3,14 | -1,90% | 6.000,00 |
| 04.12.2020 | 3,13 | 3,20 | 3,13 | 3,20 | 1,71% | - |
| 03.12.2020 | 3,15 | 3,15 | 3,13 | 3,15 | -0,72% | 50,00 |
| 02.12.2020 | 3,17 | 3,17 | 3,17 | 3,17 | 1,18% | - |
| 01.12.2020 | 3,13 | 3,16 | 3,13 | 3,14 | 0,84% | 1.644,00 |
| 30.11.2020 | 3,05 | 3,17 | 3,05 | 3,11 | 0,19% | 9.000,00 |
| 27.11.2020 | 3,10 | 3,10 | 3,10 | 3,10 | 0,26% | - |
| 26.11.2020 | 3,09 | 3,10 | 3,09 | 3,10 | 0,85% | 1.000,00 |
| 25.11.2020 | 3,26 | 3,26 | 3,07 | 3,07 | 0,20% | 500,00 |
| 24.11.2020 | 3,06 | 3,06 | 3,06 | 3,06 | 1,09% | - |
| 23.11.2020 | 2,95 | 3,03 | 2,95 | 3,03 | 1,17% | 3.076,00 |
| 20.11.2020 | 3,00 | 3,01 | 2,99 | 3,00 | 0,20% | 12.000,00 |
| 19.11.2020 | 2,99 | 3,02 | 2,98 | 2,99 | -1,35% | 1.800,00 |
| 18.11.2020 | 3,03 | 3,06 | 3,03 | 3,03 | -0,95% | 1.677,00 |
| 17.11.2020 | 2,88 | 3,06 | 2,88 | 3,06 | 2,58% | 32.334,00 |
| 16.11.2020 | 2,89 | 3,01 | 2,89 | 2,98 | 3,61% | 11.300,00 |
| 13.11.2020 | 2,81 | 2,88 | 2,81 | 2,88 | 1,20% | - |
| 12.11.2020 | 2,80 | 2,88 | 2,80 | 2,85 | -1,32% | 184,00 |
| 11.11.2020 | 2,89 | 2,91 | 2,88 | 2,88 | 0,07% | 81,00 |
| 10.11.2020 | 2,66 | 2,89 | 2,66 | 2,88 | 5,34% | 2.100,00 |
| 09.11.2020 | 2,47 | 2,75 | 2,47 | 2,74 | 10,33% | 4.432,00 |
| 06.11.2020 | 2,42 | 2,49 | 2,42 | 2,48 | 1,47% | 7.000,00 |
| 05.11.2020 | 2,40 | 2,44 | 2,39 | 2,44 | 0,33% | - |
| 04.11.2020 | 2,51 | 2,51 | 2,41 | 2,44 | -2,48% | 500,00 |
| 03.11.2020 | 2,41 | 2,50 | 2,41 | 2,50 | 5,85% | - |
| 02.11.2020 | 2,30 | 2,36 | 2,30 | 2,36 | 3,74% | 1.000,00 |
| 30.10.2020 | 2,27 | 2,28 | 2,27 | 2,27 | -0,61% | - |
| 29.10.2020 | 2,29 | 2,31 | 2,28 | 2,29 | -1,12% | 43.000,00 |
| 28.10.2020 | 2,38 | 2,38 | 2,29 | 2,31 | -1,99% | - |
| 27.10.2020 | 2,46 | 2,46 | 2,36 | 2,36 | -5,14% | 2.200,00 |
| 26.10.2020 | 2,46 | 2,49 | 2,46 | 2,49 | 0,65% | 4.500,00 |
| 23.10.2020 | 2,45 | 2,50 | 2,45 | 2,47 | 2,23% | 3.000,00 |
| 22.10.2020 | 2,43 | 2,44 | 2,42 | 2,42 | -1,95% | 20,00 |
| 21.10.2020 | 2,45 | 2,50 | 2,45 | 2,47 | -0,12% | - |
| 20.10.2020 | 2,43 | 2,47 | 2,43 | 2,47 | 1,69% | - |
| 19.10.2020 | 2,40 | 2,44 | 2,39 | 2,43 | 0,54% | - |
| 16.10.2020 | 2,37 | 2,42 | 2,37 | 2,42 | 2,42% | - |
| 15.10.2020 | 2,43 | 2,43 | 2,35 | 2,36 | -2,92% | 1.000,00 |
| 14.10.2020 | 2,47 | 2,47 | 2,43 | 2,43 | -0,90% | 650,00 |
| 13.10.2020 | 2,65 | 2,65 | 2,45 | 2,45 | -8,03% | 1.909,00 |
| 12.10.2020 | 2,61 | 2,67 | 2,61 | 2,67 | 1,95% | - |
| 09.10.2020 | 2,61 | 2,62 | 2,61 | 2,62 | 3,16% | 442,00 |
| 08.10.2020 | 2,54 | 2,54 | 2,54 | 2,54 | 2,22% | - |
| 07.10.2020 | 2,48 | 2,48 | 2,48 | 2,48 | 4,03% | - |
| 06.10.2020 | 2,38 | 2,38 | 2,38 | 2,38 | -0,38% | - |
| 05.10.2020 | 2,35 | 2,39 | 2,35 | 2,39 | 2,13% | 650,00 |
| 02.10.2020 | 2,26 | 2,34 | 2,26 | 2,34 | 0,26% | - |
| 01.10.2020 | 2,26 | 2,34 | 2,26 | 2,34 | 5,56% | 92,00 |
| 30.09.2020 | 2,15 | 2,21 | 2,14 | 2,21 | 1,37% | 2,00 |
| 29.09.2020 | 2,20 | 2,22 | 2,18 | 2,18 | 0,78% | 2.390,00 |
| 28.09.2020 | 2,10 | 2,17 | 2,10 | 2,17 | 5,25% | - |
| 25.09.2020 | 2,07 | 2,07 | 2,05 | 2,06 | 1,28% | 5.077,00 |
| 24.09.2020 | 2,01 | 2,03 | 1,99 | 2,03 | -1,21% | 3.568,00 |
| 23.09.2020 | 2,06 | 2,06 | 2,06 | 2,06 | -0,29% | - |
| 22.09.2020 | 2,09 | 2,09 | 2,05 | 2,06 | -0,10% | 4.500,00 |
| 21.09.2020 | 2,14 | 2,14 | 2,07 | 2,07 | -4,31% | 4.070,00 |
| 18.09.2020 | 2,24 | 2,24 | 2,16 | 2,16 | -3,70% | 4.750,00 |
| 17.09.2020 | 2,24 | 2,24 | 2,21 | 2,24 | -0,80% | 2.484,00 |
| 16.09.2020 | 2,28 | 2,28 | 2,24 | 2,26 | -1,78% | 1.240,00 |
| 15.09.2020 | 2,32 | 2,32 | 2,29 | 2,30 | -0,78% | 5.000,00 |
| 14.09.2020 | 2,33 | 2,33 | 2,30 | 2,32 | -0,04% | 1.000,00 |
| 11.09.2020 | 2,31 | 2,32 | 2,29 | 2,32 | -0,43% | 3.000,00 |
| 10.09.2020 | 2,34 | 2,35 | 2,31 | 2,33 | 0,87% | 2.450,00 |
| 09.09.2020 | 2,29 | 2,31 | 2,29 | 2,31 | 0,57% | 2.000,00 |
| 08.09.2020 | 2,34 | 2,35 | 2,30 | 2,30 | -1,75% | 400,00 |
| 07.09.2020 | 2,34 | 2,35 | 2,32 | 2,34 | -0,38% | 2.800,00 |
| 04.09.2020 | 2,30 | 2,37 | 2,30 | 2,35 | -0,17% | - |
| 03.09.2020 | 2,29 | 2,35 | 2,29 | 2,35 | 3,25% | - |
| 02.09.2020 | 2,30 | 2,30 | 2,28 | 2,28 | 0,49% | 208,00 |
| 01.09.2020 | 2,33 | 2,34 | 2,27 | 2,27 | -3,98% | - |
| 31.08.2020 | 2,40 | 2,41 | 2,36 | 2,36 | -1,30% | 1.500,00 |
| 28.08.2020 | 2,40 | 2,40 | 2,33 | 2,39 | 1,31% | - |
| 27.08.2020 | 2,39 | 2,41 | 2,33 | 2,36 | -1,75% | - |
| 26.08.2020 | 2,35 | 2,42 | 2,35 | 2,40 | 1,78% | - |
| 25.08.2020 | 2,36 | 2,41 | 2,36 | 2,36 | -0,08% | - |