Börse:
4,067$
-3,84%
Echtzeit-Aktienkurs Aegon N.V. (ADRs)
Bid:
4,024$
Ask:
4,111$
Aktienkurse zur Aegon N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 4,05 | 4,05 | 4,03 | 4,03 | -4,75% | - |
| 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 |
| 18.12.2020 | 3,76 | 3,76 | 3,70 | 3,72 | -2,62% | 2.041.864,00 |
| 17.12.2020 | 3,83 | 3,85 | 3,80 | 3,82 | 1,87% | 2.221.662,00 |
| 16.12.2020 | 3,78 | 3,80 | 3,73 | 3,75 | 1,90% | 1.527.614,00 |
| 15.12.2020 | 3,62 | 3,71 | 3,60 | 3,68 | 3,95% | 2.460.819,00 |
| 14.12.2020 | 3,60 | 3,62 | 3,54 | 3,54 | 0,28% | 2.013.023,00 |
| 11.12.2020 | 3,59 | 3,61 | 3,53 | 3,53 | -5,11% | 1.775.775,00 |
| 10.12.2020 | 3,64 | 3,74 | 3,64 | 3,72 | -2,11% | 2.337.531,00 |
| 09.12.2020 | 3,83 | 3,83 | 3,75 | 3,80 | 2,15% | 1.518.645,00 |
| 08.12.2020 | 3,71 | 3,74 | 3,70 | 3,72 | -1,06% | 1.057.757,00 |
| 07.12.2020 | 3,78 | 3,78 | 3,74 | 3,76 | -1,83% | 1.773.780,00 |
| 04.12.2020 | 3,83 | 3,87 | 3,82 | 3,83 | 1,59% | 2.266.942,00 |
| 03.12.2020 | 3,76 | 3,80 | 3,74 | 3,77 | 0,27% | 1.355.698,00 |
| 02.12.2020 | 3,72 | 3,79 | 3,72 | 3,76 | -0,53% | 2.058.840,00 |
| 01.12.2020 | 3,70 | 3,79 | 3,70 | 3,78 | 3,85% | 2.070.066,00 |
| 30.11.2020 | 3,77 | 3,78 | 3,64 | 3,64 | 0,28% | 3.939.346,00 |
| 27.11.2020 | 3,64 | 3,67 | 3,60 | 3,63 | -0,55% | 1.518.648,00 |
| 25.11.2020 | 3,67 | 3,67 | 3,60 | 3,65 | -4,20% | 2.438.163,00 |
| 24.11.2020 | 3,72 | 3,84 | 3,71 | 3,81 | 6,42% | 2.049.511,00 |
| 23.11.2020 | 3,57 | 3,60 | 3,55 | 3,58 | 1,42% | 1.114.179,00 |
| 20.11.2020 | 3,51 | 3,54 | 3,48 | 3,53 | 0,00% | 1.890.816,00 |
| 19.11.2020 | 3,48 | 3,54 | 3,46 | 3,53 | 0,86% | 1.301.889,00 |
| 18.11.2020 | 3,56 | 3,60 | 3,50 | 3,50 | -3,05% | 2.142.498,00 |
| 17.11.2020 | 3,55 | 3,61 | 3,53 | 3,61 | 4,03% | 1.991.861,00 |
| 16.11.2020 | 3,50 | 3,51 | 3,44 | 3,47 | 2,06% | 2.052.559,00 |
| 13.11.2020 | 3,35 | 3,40 | 3,35 | 3,40 | 3,03% | 1.722.743,00 |
| 12.11.2020 | 3,32 | 3,35 | 3,28 | 3,30 | -0,30% | 2.347.733,00 |
| 11.11.2020 | 3,39 | 3,39 | 3,29 | 3,31 | -2,07% | 1.909.215,00 |
| 10.11.2020 | 3,36 | 3,41 | 3,35 | 3,38 | 3,68% | 2.707.527,00 |
| 09.11.2020 | 3,23 | 3,28 | 3,16 | 3,26 | 13,19% | 4.302.223,00 |
| 06.11.2020 | 2,93 | 2,93 | 2,87 | 2,88 | 1,41% | 1.583.571,00 |
| 05.11.2020 | 2,81 | 2,87 | 2,81 | 2,84 | 2,90% | 1.518.749,00 |
| 04.11.2020 | 2,79 | 2,84 | 2,75 | 2,76 | -6,44% | 2.062.061,00 |
| 03.11.2020 | 2,91 | 2,96 | 2,90 | 2,95 | 7,27% | 2.437.984,00 |
| 02.11.2020 | 2,72 | 2,77 | 2,70 | 2,75 | 1,85% | 2.028.614,00 |
| 30.10.2020 | 2,63 | 2,70 | 2,60 | 2,70 | 1,50% | 1.993.279,00 |
| 29.10.2020 | 2,61 | 2,69 | 2,60 | 2,66 | 0,76% | 2.587.173,00 |
| 28.10.2020 | 2,68 | 2,71 | 2,64 | 2,64 | -6,05% | 3.023.924,00 |
| 27.10.2020 | 2,91 | 2,92 | 2,81 | 2,81 | -4,10% | 1.707.085,00 |
| 26.10.2020 | 2,93 | 2,93 | 2,87 | 2,93 | 0,34% | 2.339.595,00 |
| 23.10.2020 | 2,92 | 2,94 | 2,89 | 2,92 | 1,39% | 1.439.634,00 |
| 22.10.2020 | 2,82 | 2,89 | 2,82 | 2,88 | 0,00% | 1.208.180,00 |
| 21.10.2020 | 2,89 | 2,90 | 2,87 | 2,88 | 0,70% | 1.509.935,00 |
| 20.10.2020 | 2,85 | 2,89 | 2,85 | 2,86 | 1,42% | 1.198.272,00 |
| 19.10.2020 | 2,82 | 2,88 | 2,81 | 2,82 | 0,36% | 1.151.801,00 |
| 16.10.2020 | 2,78 | 2,84 | 2,77 | 2,81 | 2,18% | 1.216.455,00 |
| 15.10.2020 | 2,72 | 2,75 | 2,72 | 2,75 | -2,48% | 1.408.064,00 |
| 14.10.2020 | 2,83 | 2,86 | 2,81 | 2,82 | -1,40% | 1.271.274,00 |
| 13.10.2020 | 2,97 | 2,97 | 2,85 | 2,86 | -8,04% | 2.638.767,00 |
| 12.10.2020 | 3,10 | 3,11 | 3,08 | 3,11 | 2,98% | 1.739.523,00 |
| 09.10.2020 | 3,06 | 3,06 | 3,02 | 3,02 | -0,66% | 2.586.073,00 |
| 08.10.2020 | 3,02 | 3,05 | 3,00 | 3,04 | 2,70% | 2.350.174,00 |
| 07.10.2020 | 2,94 | 2,97 | 2,93 | 2,96 | 3,14% | 1.721.154,00 |
| 06.10.2020 | 2,92 | 2,96 | 2,87 | 2,87 | 3,61% | 3.946.864,00 |
| 05.10.2020 | 2,78 | 2,79 | 2,75 | 2,77 | 1,09% | 1.858.029,00 |
| 02.10.2020 | 2,68 | 2,75 | 2,67 | 2,74 | 2,24% | 2.442.732,00 |
| 01.10.2020 | 2,70 | 2,73 | 2,65 | 2,68 | 4,69% | 1.915.846,00 |
| 30.09.2020 | 2,54 | 2,60 | 2,54 | 2,56 | 1,99% | 1.622.298,00 |
| 29.09.2020 | 2,53 | 2,53 | 2,48 | 2,51 | -0,79% | 2.724.578,00 |
| 28.09.2020 | 2,50 | 2,56 | 2,50 | 2,53 | 6,75% | 1.919.169,00 |
| 25.09.2020 | 2,37 | 2,39 | 2,34 | 2,37 | 0,00% | 2.274.987,00 |
| 24.09.2020 | 2,34 | 2,40 | 2,33 | 2,37 | 2,16% | 2.874.237,00 |
| 23.09.2020 | 2,38 | 2,40 | 2,31 | 2,32 | -2,11% | 1.833.518,00 |
| 22.09.2020 | 2,42 | 2,45 | 2,35 | 2,37 | -2,87% | 2.687.208,00 |
| 21.09.2020 | 2,45 | 2,45 | 2,39 | 2,44 | -3,56% | 3.326.737,00 |
| 18.09.2020 | 2,56 | 2,57 | 2,51 | 2,53 | -3,07% | 2.498.925,00 |
| 17.09.2020 | 2,59 | 2,63 | 2,58 | 2,61 | -0,76% | 1.915.155,00 |
| 16.09.2020 | 2,62 | 2,67 | 2,60 | 2,63 | -0,75% | 1.895.443,00 |
| 15.09.2020 | 2,71 | 2,71 | 2,65 | 2,65 | -2,57% | 1.265.699,00 |
| 14.09.2020 | 2,71 | 2,74 | 2,70 | 2,72 | 0,37% | 1.206.221,00 |
| 11.09.2020 | 2,69 | 2,72 | 2,67 | 2,71 | 1,12% | 1.205.509,00 |
| 10.09.2020 | 2,75 | 2,78 | 2,68 | 2,68 | -2,55% | 1.881.866,00 |
| 09.09.2020 | 2,74 | 2,77 | 2,73 | 2,75 | 3,77% | 1.354.950,00 |
| 08.09.2020 | 2,67 | 2,69 | 2,64 | 2,65 | -4,33% | 2.421.756,00 |
| 04.09.2020 | 2,74 | 2,79 | 2,69 | 2,77 | 2,97% | 2.187.372,00 |
| 03.09.2020 | 2,73 | 2,78 | 2,67 | 2,69 | -1,10% | 3.124.054,00 |
| 02.09.2020 | 2,67 | 2,72 | 2,65 | 2,72 | 1,12% | 1.853.558,00 |
| 01.09.2020 | 2,67 | 2,73 | 2,65 | 2,69 | -1,82% | 2.236.787,00 |