Börse:
4,881$
0,65%
Echtzeit-Aktienkurs Aegon NV
Bid:
4,828$
Ask:
4,935$
Aktienkurse zur Aegon NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.04.2021 | 4,64 | 4,65 | 4,58 | 4,59 | -2,13% | 1.559.244,00 |
| 29.04.2021 | 4,70 | 4,71 | 4,64 | 4,69 | 0,86% | 1.377.674,00 |
| 28.04.2021 | 4,62 | 4,65 | 4,61 | 4,65 | 1,31% | 951.568,00 |
| 27.04.2021 | 4,57 | 4,60 | 4,55 | 4,59 | 0,00% | 1.086.961,00 |
| 26.04.2021 | 4,59 | 4,64 | 4,57 | 4,59 | 1,77% | 1.943.146,00 |
| 23.04.2021 | 4,44 | 4,53 | 4,42 | 4,51 | 2,27% | 1.693.046,00 |
| 22.04.2021 | 4,45 | 4,47 | 4,39 | 4,41 | -2,86% | 1.949.339,00 |
| 21.04.2021 | 4,45 | 4,54 | 4,43 | 4,54 | 1,34% | 1.490.694,00 |
| 20.04.2021 | 4,57 | 4,58 | 4,46 | 4,48 | -3,24% | 2.930.837,00 |
| 19.04.2021 | 4,64 | 4,67 | 4,62 | 4,63 | 0,22% | 2.542.260,00 |
| 16.04.2021 | 4,59 | 4,63 | 4,58 | 4,62 | 0,65% | 759.502,00 |
| 15.04.2021 | 4,62 | 4,62 | 4,56 | 4,59 | -1,50% | 1.283.260,00 |
| 14.04.2021 | 4,62 | 4,69 | 4,62 | 4,66 | 1,08% | 1.559.447,00 |
| 13.04.2021 | 4,64 | 4,64 | 4,60 | 4,61 | -2,12% | 1.427.699,00 |
| 12.04.2021 | 4,72 | 4,74 | 4,68 | 4,71 | 0,21% | 1.013.940,00 |
| 09.04.2021 | 4,72 | 4,73 | 4,68 | 4,70 | -0,63% | 991.443,00 |
| 08.04.2021 | 4,73 | 4,74 | 4,68 | 4,73 | -1,87% | 1.119.428,00 |
| 07.04.2021 | 4,84 | 4,86 | 4,78 | 4,82 | 0,21% | 1.121.652,00 |
| 06.04.2021 | 4,86 | 4,89 | 4,79 | 4,81 | -0,21% | 1.481.407,00 |
| 05.04.2021 | 4,83 | 4,87 | 4,80 | 4,82 | 0,84% | 924.881,00 |
| 01.04.2021 | 4,76 | 4,79 | 4,72 | 4,78 | 1,06% | 1.250.173,00 |
| 31.03.2021 | 4,78 | 4,79 | 4,71 | 4,73 | -1,87% | 2.252.036,00 |
| 30.03.2021 | 4,77 | 4,85 | 4,77 | 4,82 | 2,99% | 1.890.239,00 |
| 29.03.2021 | 4,71 | 4,76 | 4,67 | 4,68 | -0,43% | 2.769.715,00 |
| 26.03.2021 | 4,72 | 4,77 | 4,65 | 4,70 | -0,63% | 1.882.102,00 |
| 25.03.2021 | 4,57 | 4,74 | 4,55 | 4,73 | 3,73% | 4.200.214,00 |
| 24.03.2021 | 4,51 | 4,62 | 4,51 | 4,56 | 1,33% | 2.824.671,00 |
| 23.03.2021 | 4,57 | 4,60 | 4,49 | 4,50 | -3,85% | 2.495.568,00 |
| 22.03.2021 | 4,75 | 4,75 | 4,68 | 4,68 | -3,11% | 1.697.259,00 |
| 19.03.2021 | 4,86 | 4,89 | 4,76 | 4,83 | -0,62% | 4.709.952,00 |
| 18.03.2021 | 4,86 | 4,97 | 4,85 | 4,86 | -0,21% | 2.932.455,00 |
| 17.03.2021 | 4,82 | 4,88 | 4,81 | 4,87 | 0,21% | 2.665.471,00 |
| 16.03.2021 | 4,91 | 4,92 | 4,81 | 4,86 | -1,42% | 1.973.179,00 |
| 15.03.2021 | 4,91 | 4,93 | 4,85 | 4,93 | -1,20% | 1.897.425,00 |
| 12.03.2021 | 4,96 | 5,01 | 4,96 | 4,99 | 1,01% | 1.672.766,00 |
| 11.03.2021 | 4,93 | 4,97 | 4,89 | 4,94 | -2,37% | 2.006.618,00 |
| 10.03.2021 | 5,04 | 5,08 | 5,00 | 5,06 | 0,40% | 2.769.433,00 |
| 09.03.2021 | 5,00 | 5,11 | 4,97 | 5,04 | 0,20% | 4.096.419,00 |
| 08.03.2021 | 4,98 | 5,09 | 4,97 | 5,03 | 2,65% | 4.151.956,00 |
| 05.03.2021 | 4,94 | 4,94 | 4,79 | 4,90 | -0,20% | 3.660.998,00 |
| 04.03.2021 | 4,95 | 4,98 | 4,82 | 4,91 | -2,00% | 3.856.730,00 |
| 03.03.2021 | 4,96 | 5,04 | 4,96 | 5,01 | 3,51% | 2.667.490,00 |
| 02.03.2021 | 4,85 | 4,89 | 4,83 | 4,84 | -0,41% | 2.054.497,00 |
| 01.03.2021 | 4,83 | 4,90 | 4,83 | 4,86 | 2,75% | 1.585.470,00 |
| 26.02.2021 | 4,76 | 4,79 | 4,72 | 4,73 | -1,25% | 2.238.329,00 |
| 25.02.2021 | 4,93 | 4,94 | 4,77 | 4,79 | -2,84% | 2.967.585,00 |
| 24.02.2021 | 4,85 | 4,93 | 4,84 | 4,93 | 1,65% | 2.072.163,00 |
| 23.02.2021 | 4,84 | 4,86 | 4,78 | 4,85 | -0,82% | 1.945.366,00 |
| 22.02.2021 | 4,81 | 4,91 | 4,81 | 4,89 | 3,38% | 2.628.277,00 |
| 19.02.2021 | 4,70 | 4,75 | 4,69 | 4,73 | 3,96% | 1.508.853,00 |
| 18.02.2021 | 4,58 | 4,59 | 4,51 | 4,55 | -1,73% | 2.110.779,00 |
| 17.02.2021 | 4,63 | 4,63 | 4,59 | 4,63 | -0,22% | 1.433.291,00 |
| 16.02.2021 | 4,57 | 4,65 | 4,56 | 4,64 | 3,34% | 1.473.988,00 |
| 12.02.2021 | 4,44 | 4,51 | 4,44 | 4,49 | -1,54% | 1.656.069,00 |
| 11.02.2021 | 4,57 | 4,62 | 4,46 | 4,56 | 4,59% | 3.510.253,00 |
| 10.02.2021 | 4,38 | 4,40 | 4,35 | 4,36 | -0,68% | 1.431.867,00 |
| 09.02.2021 | 4,37 | 4,43 | 4,35 | 4,39 | 1,62% | 2.112.496,00 |
| 08.02.2021 | 4,35 | 4,38 | 4,31 | 4,32 | 0,23% | 1.099.154,00 |
| 05.02.2021 | 4,32 | 4,34 | 4,27 | 4,31 | 0,94% | 1.905.669,00 |
| 04.02.2021 | 4,24 | 4,30 | 4,24 | 4,27 | 2,64% | 7.341.991,00 |
| 03.02.2021 | 4,20 | 4,23 | 4,16 | 4,16 | 0,00% | 6.477.759,00 |
| 02.02.2021 | 4,16 | 4,20 | 4,15 | 4,16 | 0,73% | 1.672.403,00 |
| 01.02.2021 | 4,13 | 4,14 | 4,09 | 4,13 | 0,98% | 1.376.980,00 |
| 29.01.2021 | 4,12 | 4,13 | 4,01 | 4,09 | -1,68% | 3.558.540,00 |
| 28.01.2021 | 4,13 | 4,19 | 4,12 | 4,16 | 3,23% | 2.292.582,00 |
| 27.01.2021 | 4,14 | 4,14 | 4,03 | 4,03 | -2,18% | 4.101.189,00 |
| 26.01.2021 | 4,16 | 4,17 | 4,11 | 4,12 | 1,98% | 1.789.575,00 |
| 25.01.2021 | 4,04 | 4,09 | 4,00 | 4,04 | -4,49% | 1.900.699,00 |
| 22.01.2021 | 4,23 | 4,26 | 4,21 | 4,23 | -1,17% | 1.034.614,00 |
| 21.01.2021 | 4,30 | 4,31 | 4,26 | 4,28 | -0,47% | 1.294.554,00 |
| 20.01.2021 | 4,28 | 4,31 | 4,26 | 4,30 | 0,70% | 812.486,00 |
| 19.01.2021 | 4,31 | 4,32 | 4,26 | 4,27 | -2,51% | 1.768.546,00 |
| 15.01.2021 | 4,38 | 4,40 | 4,27 | 4,38 | 3,30% | 3.528.450,00 |
| 14.01.2021 | 4,21 | 4,26 | 4,21 | 4,24 | 1,19% | 1.317.199,00 |
| 13.01.2021 | 4,28 | 4,29 | 4,19 | 4,19 | -2,78% | 2.495.258,00 |
| 12.01.2021 | 4,24 | 4,31 | 4,23 | 4,31 | 2,38% | 1.284.798,00 |
| 11.01.2021 | 4,16 | 4,22 | 4,16 | 4,21 | -1,41% | 1.424.837,00 |
| 08.01.2021 | 4,26 | 4,28 | 4,20 | 4,27 | -1,84% | 2.476.433,00 |
| 07.01.2021 | 4,30 | 4,38 | 4,30 | 4,35 | 2,59% | 2.188.918,00 |
| 06.01.2021 | 4,15 | 4,26 | 4,15 | 4,24 | 7,07% | 3.459.893,00 |
| 05.01.2021 | 3,92 | 3,98 | 3,90 | 3,96 | 2,06% | 2.560.609,00 |
| 04.01.2021 | 3,96 | 3,97 | 3,85 | 3,88 | -1,77% | 2.988.978,00 |
| 31.12.2020 | 3,94 | 3,95 | 3,89 | 3,95 | 0,77% | 1.070.485,00 |
| 30.12.2020 | 3,92 | 3,95 | 3,91 | 3,92 | 0,77% | 2.095.055,00 |
| 29.12.2020 | 3,94 | 3,95 | 3,88 | 3,89 | 0,00% | 3.133.652,00 |
| 28.12.2020 | 3,91 | 3,96 | 3,88 | 3,89 | 2,37% | 2.069.851,00 |
| 24.12.2020 | 3,80 | 3,82 | 3,77 | 3,80 | 0,00% | 1.356.468,00 |
| 23.12.2020 | 3,76 | 3,84 | 3,76 | 3,80 | 3,83% | 2.270.442,00 |
| 22.12.2020 | 3,70 | 3,70 | 3,65 | 3,66 | 0,27% | 1.218.082,00 |
| 21.12.2020 | 3,59 | 3,66 | 3,56 | 3,65 | -1,88% | 1.970.396,00 |