Börse:
4,714$
0,94%
Echtzeit-Aktienkurs Aegon N.V. (ADRs)
Bid:
4,594$
Ask:
4,833$
Aktienkurse zur Aegon N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2021 | 4,70 | 4,73 | 4,65 | 4,67 | -0,85% | 1.338.288,00 |
| 20.09.2021 | 4,70 | 4,72 | 4,66 | 4,71 | -2,89% | 2.411.685,00 |
| 17.09.2021 | 4,92 | 4,95 | 4,84 | 4,85 | -1,02% | 1.375.464,00 |
| 16.09.2021 | 4,93 | 4,94 | 4,88 | 4,90 | -0,41% | 758.155,00 |
| 15.09.2021 | 4,89 | 4,93 | 4,88 | 4,92 | 0,82% | 1.123.623,00 |
| 14.09.2021 | 4,98 | 4,99 | 4,87 | 4,88 | -1,61% | 1.196.764,00 |
| 13.09.2021 | 4,91 | 4,97 | 4,88 | 4,96 | 2,90% | 1.233.719,00 |
| 10.09.2021 | 4,87 | 4,88 | 4,82 | 4,82 | -0,41% | 935.045,00 |
| 09.09.2021 | 4,85 | 4,88 | 4,83 | 4,84 | -0,21% | 893.430,00 |
| 08.09.2021 | 4,87 | 4,90 | 4,83 | 4,85 | -0,82% | 1.104.132,00 |
| 07.09.2021 | 4,90 | 4,93 | 4,88 | 4,89 | -2,12% | 961.525,00 |
| 06.09.2021 | 5,01 | 5,01 | 5,00 | 5,00 | 1,55% | - |
| 03.09.2021 | 4,92 | 4,93 | 4,90 | 4,92 | -0,40% | 1.008.068,00 |
| 02.09.2021 | 4,92 | 4,96 | 4,91 | 4,94 | 0,82% | 831.692,00 |
| 01.09.2021 | 4,92 | 4,94 | 4,89 | 4,90 | 0,00% | 1.109.656,00 |
| 31.08.2021 | 4,89 | 4,93 | 4,88 | 4,90 | 0,00% | 1.331.741,00 |
| 30.08.2021 | 4,93 | 4,93 | 4,89 | 4,90 | -1,01% | 961.797,00 |
| 27.08.2021 | 4,90 | 4,96 | 4,89 | 4,95 | 1,02% | 715.380,00 |
| 26.08.2021 | 4,97 | 4,98 | 4,90 | 4,90 | -2,97% | 1.332.714,00 |
| 25.08.2021 | 5,02 | 5,05 | 4,99 | 5,05 | 1,41% | 1.148.769,00 |
| 24.08.2021 | 4,94 | 4,98 | 4,94 | 4,98 | 1,01% | 644.932,00 |
| 23.08.2021 | 4,93 | 4,95 | 4,92 | 4,93 | 0,82% | 1.190.373,00 |
| 20.08.2021 | 4,82 | 4,89 | 4,82 | 4,89 | 1,03% | 1.541.806,00 |
| 19.08.2021 | 4,82 | 4,86 | 4,80 | 4,84 | -1,83% | 2.240.956,00 |
| 18.08.2021 | 4,91 | 4,98 | 4,90 | 4,93 | 1,23% | 2.030.037,00 |
| 17.08.2021 | 4,92 | 4,96 | 4,85 | 4,87 | -2,60% | 2.412.024,00 |
| 16.08.2021 | 4,97 | 5,00 | 4,94 | 5,00 | 1,01% | 3.176.066,00 |
| 13.08.2021 | 4,97 | 4,99 | 4,92 | 4,95 | 1,64% | 3.083.982,00 |
| 12.08.2021 | 4,92 | 4,97 | 4,85 | 4,87 | 6,80% | 2.841.152,00 |
| 11.08.2021 | 4,50 | 4,57 | 4,49 | 4,56 | 2,01% | 1.465.169,00 |
| 10.08.2021 | 4,42 | 4,48 | 4,41 | 4,47 | 1,13% | 1.308.112,00 |
| 09.08.2021 | 4,41 | 4,44 | 4,39 | 4,42 | 0,68% | 1.495.760,00 |
| 06.08.2021 | 4,36 | 4,39 | 4,35 | 4,39 | 1,86% | 1.469.083,00 |
| 05.08.2021 | 4,29 | 4,33 | 4,29 | 4,31 | 1,17% | 939.723,00 |
| 04.08.2021 | 4,26 | 4,29 | 4,24 | 4,26 | -1,16% | 1.005.952,00 |
| 03.08.2021 | 4,27 | 4,31 | 4,21 | 4,31 | 2,13% | 2.124.869,00 |
| 02.08.2021 | 4,27 | 4,32 | 4,21 | 4,22 | 0,24% | 1.612.242,00 |
| 30.07.2021 | 4,23 | 4,27 | 4,20 | 4,21 | -1,41% | 1.078.715,00 |
| 29.07.2021 | 4,29 | 4,30 | 4,26 | 4,27 | 0,71% | 1.164.969,00 |
| 28.07.2021 | 4,22 | 4,26 | 4,17 | 4,24 | 1,19% | 1.663.666,00 |
| 27.07.2021 | 4,16 | 4,21 | 4,15 | 4,19 | -1,41% | 1.181.332,00 |
| 26.07.2021 | 4,22 | 4,27 | 4,20 | 4,25 | 2,66% | 1.437.444,00 |
| 23.07.2021 | 4,17 | 4,20 | 4,13 | 4,14 | 0,98% | 1.077.339,00 |
| 22.07.2021 | 4,17 | 4,18 | 4,09 | 4,10 | -1,20% | 1.388.858,00 |
| 21.07.2021 | 4,08 | 4,17 | 4,08 | 4,15 | 3,49% | 1.701.609,00 |
| 20.07.2021 | 3,92 | 4,03 | 3,90 | 4,01 | 2,04% | 2.468.416,00 |
| 19.07.2021 | 3,96 | 3,98 | 3,89 | 3,93 | -2,96% | 3.433.419,00 |
| 16.07.2021 | 4,14 | 4,14 | 4,04 | 4,05 | -1,94% | 1.260.075,00 |
| 15.07.2021 | 4,11 | 4,16 | 4,10 | 4,13 | -0,72% | 1.118.420,00 |
| 14.07.2021 | 4,16 | 4,20 | 4,14 | 4,16 | 0,97% | 1.780.261,00 |
| 13.07.2021 | 4,17 | 4,17 | 4,11 | 4,12 | -1,20% | 2.242.654,00 |
| 12.07.2021 | 4,12 | 4,20 | 4,12 | 4,17 | -0,71% | 1.355.716,00 |
| 09.07.2021 | 4,15 | 4,20 | 4,12 | 4,20 | 5,26% | 1.899.872,00 |
| 08.07.2021 | 4,02 | 4,05 | 3,98 | 3,99 | -0,75% | 3.190.615,00 |
| 07.07.2021 | 4,02 | 4,06 | 4,00 | 4,02 | -0,50% | 2.480.951,00 |
| 06.07.2021 | 4,11 | 4,11 | 4,02 | 4,04 | -2,18% | 1.808.980,00 |
| 02.07.2021 | 4,14 | 4,15 | 4,10 | 4,13 | -0,48% | 809.790,00 |
| 01.07.2021 | 4,16 | 4,17 | 4,13 | 4,15 | 0,48% | 2.505.948,00 |
| 30.06.2021 | 4,09 | 4,13 | 4,08 | 4,13 | 0,73% | 1.538.428,00 |
| 29.06.2021 | 4,15 | 4,16 | 4,09 | 4,10 | -0,97% | 1.334.517,00 |
| 28.06.2021 | 4,21 | 4,21 | 4,12 | 4,14 | -2,59% | 1.339.585,00 |
| 25.06.2021 | 4,22 | 4,27 | 4,20 | 4,25 | 0,47% | 1.922.426,00 |
| 24.06.2021 | 4,18 | 4,23 | 4,18 | 4,23 | 1,93% | 1.352.341,00 |
| 23.06.2021 | 4,17 | 4,18 | 4,13 | 4,15 | -0,72% | 1.246.537,00 |
| 22.06.2021 | 4,18 | 4,19 | 4,15 | 4,18 | -1,88% | 1.539.404,00 |
| 21.06.2021 | 4,22 | 4,26 | 4,22 | 4,26 | 2,40% | 886.972,00 |
| 18.06.2021 | 4,23 | 4,26 | 4,16 | 4,16 | -5,24% | 3.304.422,00 |
| 17.06.2021 | 4,56 | 4,57 | 4,39 | 4,39 | -2,23% | 3.800.113,00 |
| 16.06.2021 | 4,49 | 4,50 | 4,44 | 4,49 | -0,66% | 2.137.003,00 |
| 15.06.2021 | 4,49 | 4,52 | 4,48 | 4,52 | 0,89% | 1.484.766,00 |
| 14.06.2021 | 4,51 | 4,53 | 4,48 | 4,48 | -1,10% | 1.147.155,00 |
| 11.06.2021 | 4,52 | 4,54 | 4,51 | 4,53 | 1,80% | 1.533.953,00 |
| 10.06.2021 | 4,58 | 4,59 | 4,45 | 4,45 | -1,33% | 1.335.445,00 |
| 09.06.2021 | 4,52 | 4,53 | 4,49 | 4,51 | -1,10% | 2.091.172,00 |
| 08.06.2021 | 4,55 | 4,58 | 4,53 | 4,56 | -0,65% | 890.024,00 |
| 07.06.2021 | 4,62 | 4,63 | 4,59 | 4,59 | -2,34% | 1.270.427,00 |
| 04.06.2021 | 4,72 | 4,73 | 4,64 | 4,70 | -0,42% | 3.645.689,00 |
| 03.06.2021 | 4,74 | 4,75 | 4,71 | 4,72 | -0,42% | 1.796.818,00 |
| 02.06.2021 | 4,77 | 4,77 | 4,73 | 4,74 | 0,64% | 1.621.156,00 |
| 01.06.2021 | 4,74 | 4,76 | 4,71 | 4,71 | -0,21% | 1.132.693,00 |
| 28.05.2021 | 4,71 | 4,73 | 4,67 | 4,72 | -0,21% | 1.419.290,00 |
| 27.05.2021 | 4,69 | 4,73 | 4,66 | 4,73 | 2,16% | 2.001.836,00 |
| 26.05.2021 | 4,60 | 4,64 | 4,57 | 4,63 | 0,00% | 867.621,00 |
| 25.05.2021 | 4,72 | 4,74 | 4,62 | 4,63 | -1,70% | 3.086.941,00 |
| 24.05.2021 | 4,69 | 4,71 | 4,67 | 4,71 | -0,42% | 891.018,00 |
| 21.05.2021 | 4,70 | 4,73 | 4,66 | 4,73 | 0,64% | 1.222.281,00 |
| 20.05.2021 | 4,71 | 4,73 | 4,66 | 4,70 | -0,84% | 1.680.566,00 |
| 19.05.2021 | 4,73 | 4,78 | 4,66 | 4,74 | -1,86% | 2.480.109,00 |
| 18.05.2021 | 4,87 | 4,89 | 4,83 | 4,83 | -0,21% | 1.318.115,00 |
| 17.05.2021 | 4,83 | 4,87 | 4,81 | 4,84 | -1,02% | 2.441.888,00 |
| 14.05.2021 | 4,86 | 4,91 | 4,85 | 4,89 | 0,82% | 1.269.848,00 |
| 13.05.2021 | 4,82 | 4,87 | 4,78 | 4,85 | -2,22% | 2.992.677,00 |
| 12.05.2021 | 4,97 | 5,08 | 4,94 | 4,96 | 5,53% | 4.422.816,00 |
| 11.05.2021 | 4,69 | 4,75 | 4,67 | 4,70 | -0,84% | 2.196.008,00 |
| 10.05.2021 | 4,78 | 4,82 | 4,73 | 4,74 | -1,25% | 1.868.959,00 |
| 07.05.2021 | 4,71 | 4,82 | 4,71 | 4,80 | 2,35% | 2.006.360,00 |
| 06.05.2021 | 4,66 | 4,69 | 4,61 | 4,69 | 0,43% | 1.835.839,00 |
| 05.05.2021 | 4,61 | 4,70 | 4,64 | 4,67 | 2,41% | 1.021.621,00 |
| 04.05.2021 | 4,61 | 4,64 | 4,53 | 4,56 | -1,94% | 1.816.869,00 |
| 03.05.2021 | 4,66 | 4,68 | 4,63 | 4,65 | 1,31% | 1.125.995,00 |