Echtzeit-Aktienkurs Aegon NV
Bid:
Ask:
Aktienkurse zur Aegon NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2019 | 25,00 | 25,00 | 24,99 | 24,99 | -0,04% | 47.894,00 |
| 12.12.2019 | 25,00 | 25,01 | 24,99 | 25,00 | 0,00% | 47.733,00 |
| 11.12.2019 | 24,99 | 25,00 | 24,98 | 25,00 | 0,08% | 20.723,00 |
| 10.12.2019 | 24,98 | 25,00 | 24,98 | 24,98 | 0,00% | 53.630,00 |
| 09.12.2019 | 24,98 | 24,99 | 24,98 | 24,98 | 0,00% | 60.289,00 |
| 06.12.2019 | 24,98 | 24,98 | 24,97 | 24,98 | 0,00% | 123.418,00 |
| 05.12.2019 | 24,98 | 24,98 | 24,97 | 24,98 | 0,04% | 50.520,00 |
| 04.12.2019 | 24,98 | 24,98 | 24,97 | 24,97 | -0,08% | 57.779,00 |
| 03.12.2019 | 24,98 | 24,99 | 24,97 | 24,99 | 0,04% | 109.051,00 |
| 02.12.2019 | 24,96 | 24,99 | 24,96 | 24,98 | 0,12% | 81.785,00 |
| 29.11.2019 | 24,96 | 24,98 | 24,95 | 24,95 | -0,04% | 166.209,00 |
| 27.11.2019 | 24,99 | 24,99 | 24,95 | 24,96 | -1,62% | 328.463,00 |
| 26.11.2019 | 25,35 | 25,37 | 25,35 | 25,37 | 0,08% | 42.987,00 |
| 25.11.2019 | 25,35 | 25,36 | 25,35 | 25,35 | 0,00% | 56.813,00 |
| 22.11.2019 | 25,34 | 25,36 | 25,34 | 25,35 | 0,04% | 35.855,00 |
| 21.11.2019 | 25,35 | 25,36 | 25,34 | 25,34 | 0,00% | 21.212,00 |
| 20.11.2019 | 25,35 | 25,35 | 25,33 | 25,34 | 0,00% | 124.145,00 |
| 19.11.2019 | 25,33 | 25,35 | 25,33 | 25,34 | 0,04% | 75.122,00 |
| 18.11.2019 | 25,33 | 25,35 | 25,33 | 25,33 | 0,00% | 18.666,00 |
| 15.11.2019 | 25,36 | 25,36 | 25,33 | 25,33 | -0,12% | 50.778,00 |
| 14.11.2019 | 25,33 | 25,36 | 25,33 | 25,36 | 0,12% | 33.139,00 |
| 13.11.2019 | 25,33 | 25,34 | 25,33 | 25,33 | 0,00% | 75.521,00 |
| 12.11.2019 | 25,33 | 25,35 | 25,33 | 25,33 | -1,32% | 84.032,00 |
| 23.10.2019 | 25,62 | 25,68 | 25,52 | 25,67 | 0,47% | 162.310,00 |
| 22.10.2019 | 25,62 | 25,68 | 25,55 | 25,55 | -0,16% | 211.966,00 |
| 21.10.2019 | 25,61 | 25,63 | 25,57 | 25,59 | 0,16% | 82.825,00 |
| 18.10.2019 | 25,68 | 25,68 | 25,55 | 25,55 | -0,66% | 195.213,00 |
| 17.10.2019 | 25,90 | 25,93 | 25,57 | 25,72 | -1,34% | 192.574,00 |
| 16.10.2019 | 26,03 | 26,10 | 25,98 | 26,07 | 0,15% | 85.284,00 |
| 15.10.2019 | 26,21 | 26,21 | 25,91 | 26,03 | -0,84% | 342.795,00 |
| 14.10.2019 | 26,13 | 26,25 | 26,07 | 26,25 | 0,46% | 48.727,00 |
| 11.10.2019 | 26,11 | 26,19 | 26,06 | 26,13 | -0,11% | 41.352,00 |
| 10.10.2019 | 26,14 | 26,16 | 26,10 | 26,16 | 0,23% | 14.979,00 |
| 09.10.2019 | 26,03 | 26,14 | 26,03 | 26,10 | 0,19% | 28.945,00 |
| 08.10.2019 | 25,96 | 26,09 | 25,96 | 26,05 | 0,19% | 30.467,00 |
| 07.10.2019 | 25,98 | 26,01 | 25,92 | 26,00 | -0,04% | 50.066,00 |
| 04.10.2019 | 26,00 | 26,04 | 25,93 | 26,01 | -0,12% | 161.119,00 |
| 03.10.2019 | 26,09 | 26,12 | 26,04 | 26,04 | 0,04% | 79.630,00 |
| 02.10.2019 | 26,16 | 26,23 | 26,02 | 26,03 | -0,69% | 30.663,00 |
| 01.10.2019 | 26,10 | 26,22 | 26,08 | 26,21 | 0,31% | 37.554,00 |
| 30.09.2019 | 25,99 | 26,13 | 25,99 | 26,13 | 0,27% | 141.454,00 |
| 27.09.2019 | 25,97 | 26,09 | 25,97 | 26,06 | 0,08% | 44.022,00 |
| 26.09.2019 | 26,05 | 26,10 | 26,04 | 26,04 | 0,04% | 23.303,00 |
| 25.09.2019 | 26,03 | 26,10 | 25,99 | 26,03 | 0,00% | 52.888,00 |
| 24.09.2019 | 26,07 | 26,08 | 26,00 | 26,03 | 0,12% | 44.213,00 |
| 23.09.2019 | 26,02 | 26,07 | 25,95 | 26,00 | 0,00% | 126.135,00 |
| 20.09.2019 | 25,95 | 26,07 | 25,93 | 26,00 | 0,31% | 50.649,00 |
| 19.09.2019 | 26,13 | 26,13 | 25,92 | 25,92 | -0,69% | 43.524,00 |
| 18.09.2019 | 26,08 | 26,15 | 26,03 | 26,10 | -0,08% | 59.468,00 |
| 17.09.2019 | 26,09 | 26,14 | 26,05 | 26,12 | 0,31% | 37.276,00 |
| 16.09.2019 | 26,05 | 26,05 | 25,96 | 26,04 | -0,08% | 37.174,00 |
| 13.09.2019 | 26,08 | 26,14 | 25,97 | 26,06 | -0,23% | 60.355,00 |
| 12.09.2019 | 26,02 | 26,14 | 26,00 | 26,12 | 0,38% | 29.092,00 |
| 11.09.2019 | 25,96 | 26,02 | 25,88 | 26,02 | 0,23% | 76.921,00 |
| 10.09.2019 | 26,02 | 26,02 | 25,96 | 25,96 | -0,35% | 45.417,00 |
| 09.09.2019 | 26,06 | 26,09 | 26,04 | 26,05 | -0,19% | 21.342,00 |
| 06.09.2019 | 26,07 | 26,10 | 26,01 | 26,10 | 0,23% | 51.849,00 |
| 05.09.2019 | 26,07 | 26,07 | 26,00 | 26,04 | -0,08% | 27.147,00 |
| 04.09.2019 | 25,95 | 26,06 | 25,95 | 26,06 | 0,42% | 60.526,00 |
| 03.09.2019 | 25,96 | 26,06 | 25,92 | 25,95 | 0,19% | 95.401,00 |
| 30.08.2019 | 26,04 | 26,07 | 25,90 | 25,90 | -0,35% | 212.053,00 |
| 29.08.2019 | 26,15 | 26,16 | 25,98 | 25,99 | -1,48% | 71.959,00 |
| 28.08.2019 | 26,36 | 26,45 | 26,36 | 26,38 | -0,15% | 47.676,00 |
| 27.08.2019 | 26,30 | 26,44 | 26,30 | 26,42 | 0,30% | 33.415,00 |
| 26.08.2019 | 26,35 | 26,36 | 26,30 | 26,34 | -0,15% | 31.991,00 |
| 23.08.2019 | 26,36 | 26,42 | 26,35 | 26,38 | -0,08% | 21.880,00 |
| 22.08.2019 | 26,35 | 26,44 | 26,35 | 26,40 | 0,19% | 44.063,00 |
| 21.08.2019 | 26,33 | 26,42 | 26,33 | 26,35 | 0,30% | 39.555,00 |
| 20.08.2019 | 26,28 | 26,41 | 26,27 | 26,27 | -0,04% | 55.459,00 |
| 19.08.2019 | 26,25 | 26,30 | 26,16 | 26,28 | 0,11% | 48.621,00 |
| 16.08.2019 | 26,30 | 26,36 | 26,23 | 26,25 | -0,34% | 37.491,00 |
| 15.08.2019 | 26,23 | 26,36 | 26,19 | 26,34 | 0,42% | 65.192,00 |
| 14.08.2019 | 26,25 | 26,30 | 26,21 | 26,23 | -0,15% | 67.393,00 |
| 13.08.2019 | 26,18 | 26,27 | 26,16 | 26,27 | 0,42% | 29.996,00 |
| 12.08.2019 | 26,14 | 26,19 | 26,11 | 26,16 | 0,04% | 25.447,00 |
| 09.08.2019 | 26,12 | 26,19 | 26,11 | 26,15 | 0,54% | 41.204,00 |
| 08.08.2019 | 26,13 | 26,14 | 26,01 | 26,01 | -0,22% | 54.603,00 |
| 07.08.2019 | 26,12 | 26,18 | 26,06 | 26,07 | -0,43% | 48.068,00 |
| 06.08.2019 | 26,16 | 26,20 | 26,16 | 26,18 | 0,23% | 17.467,00 |
| 05.08.2019 | 26,30 | 26,31 | 26,05 | 26,12 | -1,06% | 29.386,00 |
| 02.08.2019 | 26,13 | 26,44 | 26,13 | 26,40 | 0,69% | 55.266,00 |
| 01.08.2019 | 26,06 | 26,23 | 26,06 | 26,22 | 0,65% | 83.599,00 |
| 31.07.2019 | 26,12 | 26,16 | 26,03 | 26,05 | -0,27% | 178.918,00 |
| 30.07.2019 | 26,14 | 26,21 | 26,11 | 26,12 | -0,11% | 55.926,00 |
| 29.07.2019 | 26,10 | 26,17 | 26,09 | 26,15 | 0,00% | 67.096,00 |
| 26.07.2019 | 26,10 | 26,17 | 26,10 | 26,15 | 0,15% | 43.093,00 |
| 25.07.2019 | 26,16 | 26,22 | 26,10 | 26,11 | -0,34% | 42.853,00 |
| 24.07.2019 | 26,12 | 26,21 | 26,12 | 26,20 | 0,27% | 56.050,00 |
| 23.07.2019 | 26,09 | 26,15 | 26,02 | 26,13 | 0,38% | 41.607,00 |
| 22.07.2019 | 26,02 | 26,09 | 26,02 | 26,03 | 0,00% | 54.756,00 |
| 19.07.2019 | 26,00 | 26,04 | 26,00 | 26,03 | -0,04% | 77.561,00 |
| 18.07.2019 | 26,03 | 26,05 | 26,00 | 26,04 | 0,12% | 61.002,00 |
| 17.07.2019 | 26,01 | 26,03 | 25,97 | 26,01 | 0,04% | 48.984,00 |
| 16.07.2019 | 25,98 | 26,03 | 25,96 | 26,00 | 0,00% | 58.148,00 |
| 15.07.2019 | 26,02 | 26,05 | 25,98 | 26,00 | 0,00% | 31.082,00 |
| 12.07.2019 | 25,97 | 26,04 | 25,96 | 26,00 | 0,08% | 37.292,00 |
| 11.07.2019 | 26,05 | 26,05 | 25,97 | 25,98 | 0,15% | 41.998,00 |
| 10.07.2019 | 25,99 | 26,00 | 25,92 | 25,94 | 0,15% | 30.541,00 |
| 09.07.2019 | 25,94 | 25,97 | 25,89 | 25,90 | -0,15% | 38.019,00 |
| 08.07.2019 | 25,91 | 25,96 | 25,86 | 25,94 | 0,04% | 31.489,00 |