Echtzeit-Aktienkurs Aegon NV
Bid:
Ask:
Aktienkurse zur Aegon NV Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.06.2019 | 24,99 | 25,00 | 24,99 | 25,00 | 0,04% | 10.377,00 |
13.06.2019 | 25,01 | 25,01 | 24,99 | 24,99 | -0,08% | 15.431,00 |
12.06.2019 | 24,98 | 25,01 | 24,98 | 25,01 | 0,12% | 8.759,00 |
11.06.2019 | 24,98 | 24,99 | 24,98 | 24,98 | 0,00% | 9.795,00 |
10.06.2019 | 25,00 | 25,00 | 24,98 | 24,98 | -0,08% | 11.434,00 |
07.06.2019 | 24,98 | 25,00 | 24,98 | 25,00 | 0,04% | 19.495,00 |
06.06.2019 | 25,00 | 25,00 | 24,99 | 24,99 | -0,04% | 8.824,00 |
05.06.2019 | 24,99 | 25,00 | 24,97 | 25,00 | 0,12% | 16.228,00 |
04.06.2019 | 24,97 | 24,99 | 24,97 | 24,97 | -0,04% | 24.290,00 |
03.06.2019 | 24,97 | 24,99 | 24,97 | 24,98 | 0,04% | 39.114,00 |
31.05.2019 | 24,99 | 24,99 | 24,97 | 24,97 | -0,08% | 71.588,00 |
30.05.2019 | 24,99 | 24,99 | 24,96 | 24,99 | -1,48% | 37.691,00 |
29.05.2019 | 25,37 | 25,37 | 25,36 | 25,37 | 0,02% | 17.357,00 |
28.05.2019 | 25,36 | 25,37 | 25,36 | 25,36 | 0,00% | 17.972,00 |
24.05.2019 | 25,36 | 25,37 | 25,36 | 25,36 | 0,00% | 9.182,00 |
23.05.2019 | 25,36 | 25,37 | 25,35 | 25,36 | 0,04% | 53.539,00 |
22.05.2019 | 25,36 | 25,36 | 25,34 | 25,35 | 0,04% | 37.102,00 |
21.05.2019 | 25,34 | 25,36 | 25,34 | 25,34 | 0,00% | 44.389,00 |
20.05.2019 | 25,34 | 25,36 | 25,34 | 25,34 | 0,00% | 74.820,00 |
17.05.2019 | 25,34 | 25,37 | 25,34 | 25,34 | -0,04% | 41.971,00 |
16.05.2019 | 25,33 | 25,38 | 25,33 | 25,35 | 0,08% | 75.441,00 |
15.05.2019 | 25,33 | 25,34 | 25,33 | 25,33 | 0,00% | 65.042,00 |
14.05.2019 | 25,33 | 25,34 | 25,33 | 25,33 | -0,04% | 86.881,00 |
13.05.2019 | 25,33 | 25,34 | 25,32 | 25,34 | 0,08% | 102.504,00 |
10.05.2019 | 25,33 | 25,34 | 25,32 | 25,32 | -0,04% | 102.723,00 |
09.05.2019 | 25,32 | 25,34 | 25,32 | 25,33 | 0,08% | 56.555,00 |
08.05.2019 | 25,32 | 25,35 | 25,30 | 25,31 | -0,82% | 165.012,00 |
06.05.2019 | 25,48 | 25,58 | 25,48 | 25,52 | -0,12% | 32.686,00 |
03.05.2019 | 25,52 | 25,55 | 25,50 | 25,55 | 0,24% | 57.971,00 |
02.05.2019 | 25,47 | 25,52 | 25,43 | 25,49 | 0,00% | 56.643,00 |
01.05.2019 | 25,36 | 25,50 | 25,36 | 25,49 | 0,67% | 82.856,00 |
30.04.2019 | 25,42 | 25,46 | 25,32 | 25,32 | -0,24% | 183.539,00 |
29.04.2019 | 25,43 | 25,51 | 25,35 | 25,38 | -0,12% | 140.069,00 |
26.04.2019 | 25,47 | 25,48 | 25,36 | 25,41 | -0,27% | 68.639,00 |
25.04.2019 | 25,63 | 25,65 | 25,45 | 25,48 | -0,59% | 119.033,00 |
24.04.2019 | 25,63 | 25,70 | 25,63 | 25,63 | 0,00% | 23.806,00 |
23.04.2019 | 25,64 | 25,73 | 25,63 | 25,63 | 0,08% | 53.123,00 |
22.04.2019 | 25,64 | 25,66 | 25,60 | 25,61 | 0,04% | 37.163,00 |
18.04.2019 | 25,60 | 25,67 | 25,59 | 25,60 | -0,16% | 24.556,00 |
17.04.2019 | 25,61 | 25,66 | 25,60 | 25,64 | 0,08% | 35.358,00 |
16.04.2019 | 25,63 | 25,64 | 25,60 | 25,62 | 0,00% | 41.422,00 |
15.04.2019 | 25,62 | 25,62 | 25,58 | 25,62 | 0,00% | 41.289,00 |
12.04.2019 | 25,71 | 25,72 | 25,57 | 25,62 | -0,31% | 48.236,00 |
11.04.2019 | 25,75 | 25,75 | 25,69 | 25,70 | -0,19% | 58.765,00 |
10.04.2019 | 25,79 | 25,80 | 25,73 | 25,75 | -0,12% | 88.177,00 |
09.04.2019 | 25,82 | 25,82 | 25,76 | 25,78 | -0,04% | 10.038,00 |
08.04.2019 | 25,90 | 25,90 | 25,76 | 25,79 | -0,15% | 34.005,00 |
05.04.2019 | 25,91 | 25,95 | 25,83 | 25,83 | -0,19% | 47.871,00 |
04.04.2019 | 25,94 | 25,94 | 25,87 | 25,88 | -0,04% | 52.463,00 |
03.04.2019 | 25,89 | 25,92 | 25,83 | 25,89 | 0,23% | 57.075,00 |
02.04.2019 | 25,88 | 25,97 | 25,82 | 25,83 | -0,35% | 117.043,00 |
01.04.2019 | 25,87 | 26,01 | 25,87 | 25,92 | 0,66% | 39.741,00 |
29.03.2019 | 25,78 | 25,85 | 25,72 | 25,75 | -0,08% | 123.060,00 |
28.03.2019 | 25,81 | 25,85 | 25,74 | 25,77 | -0,15% | 26.288,00 |
27.03.2019 | 25,83 | 25,95 | 25,78 | 25,81 | -0,08% | 23.403,00 |
26.03.2019 | 26,02 | 26,03 | 25,82 | 25,83 | -0,84% | 40.910,00 |
25.03.2019 | 26,10 | 26,10 | 26,02 | 26,05 | 0,04% | 13.311,00 |
22.03.2019 | 26,09 | 26,09 | 26,01 | 26,04 | 0,08% | 12.880,00 |
21.03.2019 | 26,13 | 26,13 | 26,01 | 26,02 | -0,12% | 19.415,00 |
20.03.2019 | 26,10 | 26,10 | 26,00 | 26,05 | -0,19% | 41.151,00 |
19.03.2019 | 26,17 | 26,17 | 26,04 | 26,10 | -0,08% | 11.094,00 |
18.03.2019 | 26,05 | 26,12 | 26,04 | 26,12 | 0,04% | 35.992,00 |
15.03.2019 | 26,04 | 26,13 | 26,04 | 26,11 | 0,08% | 42.311,00 |
14.03.2019 | 26,02 | 26,10 | 25,98 | 26,09 | 0,25% | 19.671,00 |
13.03.2019 | 26,04 | 26,05 | 25,96 | 26,03 | -0,05% | 17.280,00 |
12.03.2019 | 25,90 | 26,04 | 25,87 | 26,04 | 0,35% | 22.076,00 |
11.03.2019 | 25,96 | 25,97 | 25,86 | 25,95 | -0,04% | 23.017,00 |
08.03.2019 | 25,99 | 26,02 | 25,94 | 25,96 | -0,35% | 28.819,00 |
07.03.2019 | 26,02 | 26,10 | 25,98 | 26,05 | 0,19% | 41.242,00 |
06.03.2019 | 26,00 | 26,00 | 25,91 | 26,00 | 0,12% | 23.862,00 |
05.03.2019 | 25,93 | 25,97 | 25,86 | 25,97 | 0,35% | 37.228,00 |
04.03.2019 | 26,06 | 26,06 | 25,88 | 25,88 | -0,61% | 26.772,00 |
01.03.2019 | 25,82 | 26,11 | 25,79 | 26,04 | 1,17% | 35.173,00 |
28.02.2019 | 25,60 | 25,74 | 25,46 | 25,74 | -0,92% | 68.897,00 |
27.02.2019 | 25,92 | 25,98 | 25,92 | 25,98 | 0,19% | 19.737,00 |
26.02.2019 | 25,95 | 26,08 | 25,90 | 25,93 | -0,31% | 22.326,00 |
25.02.2019 | 26,00 | 26,07 | 26,00 | 26,01 | 0,15% | 20.210,00 |
22.02.2019 | 25,95 | 26,00 | 25,95 | 25,97 | 0,04% | 12.709,00 |
21.02.2019 | 26,08 | 26,08 | 25,95 | 25,96 | -0,42% | 15.525,00 |
20.02.2019 | 26,06 | 26,11 | 26,03 | 26,07 | 0,39% | 23.716,00 |
19.02.2019 | 25,87 | 26,09 | 25,87 | 25,97 | 0,12% | 24.481,00 |
15.02.2019 | 25,88 | 25,98 | 25,87 | 25,94 | 0,23% | 16.416,00 |
14.02.2019 | 25,88 | 25,92 | 25,86 | 25,88 | 0,23% | 14.507,00 |
13.02.2019 | 25,80 | 25,89 | 25,80 | 25,82 | 0,08% | 16.900,00 |
12.02.2019 | 25,80 | 25,90 | 25,80 | 25,80 | 0,00% | 59.103,00 |
11.02.2019 | 25,90 | 25,90 | 25,80 | 25,80 | 0,14% | 32.372,00 |
08.02.2019 | 25,73 | 25,83 | 25,73 | 25,77 | -0,03% | 20.770,00 |
07.02.2019 | 25,77 | 25,84 | 25,72 | 25,77 | -0,18% | 15.951,00 |
06.02.2019 | 25,85 | 25,88 | 25,80 | 25,82 | 0,00% | 21.853,00 |
05.02.2019 | 25,82 | 25,92 | 25,82 | 25,82 | 0,16% | 17.721,00 |
04.02.2019 | 25,71 | 25,82 | 25,71 | 25,78 | 0,16% | 18.432,00 |
01.02.2019 | 25,75 | 25,90 | 25,67 | 25,74 | 0,27% | 45.032,00 |
31.01.2019 | 25,94 | 26,05 | 25,67 | 25,67 | -0,96% | 157.433,00 |
30.01.2019 | 25,78 | 25,94 | 25,78 | 25,92 | 0,58% | 49.039,00 |
29.01.2019 | 25,78 | 25,82 | 25,76 | 25,77 | 0,08% | 29.884,00 |
28.01.2019 | 25,80 | 25,84 | 25,75 | 25,75 | -0,16% | 35.425,00 |
25.01.2019 | 25,83 | 25,85 | 25,77 | 25,79 | 0,00% | 37.966,00 |
24.01.2019 | 25,72 | 25,80 | 25,70 | 25,79 | 0,47% | 51.230,00 |
23.01.2019 | 25,70 | 25,82 | 25,65 | 25,67 | -0,19% | 46.789,00 |
22.01.2019 | 25,81 | 25,83 | 25,67 | 25,72 | -0,16% | 70.525,00 |