25,010$
-0,08%
Echtzeit-Aktienkurs Aegon NV
Bid:
Ask:
Aktienkurse zur Aegon NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.09.2021 | 24,98 | 25,03 | 24,98 | 25,01 | -0,08% | 2.772,00 |
| 13.09.2021 | 24,97 | 25,03 | 24,97 | 25,03 | 0,04% | 2.847,00 |
| 10.09.2021 | 25,00 | 25,09 | 25,00 | 25,02 | 0,08% | 12.272,00 |
| 09.09.2021 | 24,97 | 25,00 | 24,97 | 25,00 | 0,00% | 17.511,00 |
| 08.09.2021 | 25,00 | 25,02 | 24,98 | 25,00 | 0,12% | 19.110,00 |
| 07.09.2021 | 25,00 | 25,00 | 24,97 | 24,97 | -0,10% | 9.612,00 |
| 03.09.2021 | 24,95 | 25,00 | 24,95 | 25,00 | 0,06% | 5.154,00 |
| 02.09.2021 | 25,01 | 25,01 | 24,95 | 24,98 | -0,16% | 15.403,00 |
| 01.09.2021 | 24,99 | 25,02 | 24,99 | 25,02 | 0,16% | 6.941,00 |
| 31.08.2021 | 24,99 | 25,03 | 24,96 | 24,98 | -1,03% | 63.499,00 |
| 30.08.2021 | 25,20 | 25,26 | 25,20 | 25,24 | 0,04% | 9.140,00 |
| 27.08.2021 | 25,21 | 25,24 | 25,19 | 25,23 | 0,10% | 8.172,00 |
| 26.08.2021 | 25,21 | 25,21 | 25,19 | 25,21 | -0,06% | 5.270,00 |
| 25.08.2021 | 25,17 | 25,22 | 25,17 | 25,22 | 0,00% | 9.722,00 |
| 24.08.2021 | 25,12 | 25,22 | 25,12 | 25,22 | -0,04% | 19.794,00 |
| 23.08.2021 | 25,18 | 25,24 | 25,18 | 25,23 | -0,20% | 4.086,00 |
| 20.08.2021 | 25,29 | 25,32 | 25,20 | 25,28 | 0,16% | 12.039,00 |
| 19.08.2021 | 25,25 | 25,29 | 25,17 | 25,24 | -0,04% | 10.700,00 |
| 18.08.2021 | 25,30 | 25,39 | 25,25 | 25,25 | -0,37% | 11.455,00 |
| 17.08.2021 | 25,35 | 25,36 | 25,30 | 25,34 | -0,30% | 7.418,00 |
| 16.08.2021 | 25,25 | 25,42 | 25,25 | 25,42 | 0,59% | 11.730,00 |
| 13.08.2021 | 25,25 | 25,27 | 25,24 | 25,27 | 0,04% | 18.288,00 |
| 12.08.2021 | 25,30 | 25,33 | 25,25 | 25,26 | -3,09% | 29.375,00 |
| 11.08.2021 | 26,00 | 26,10 | 26,00 | 26,07 | 0,25% | 6.493,00 |
| 10.08.2021 | 26,01 | 26,05 | 25,82 | 26,00 | -0,13% | 20.905,00 |
| 09.08.2021 | 26,10 | 26,20 | 26,03 | 26,03 | -0,42% | 13.172,00 |
| 06.08.2021 | 26,08 | 26,25 | 26,08 | 26,14 | 0,13% | 10.892,00 |
| 05.08.2021 | 26,19 | 26,19 | 26,10 | 26,11 | 0,35% | 5.667,00 |
| 04.08.2021 | 25,93 | 26,10 | 25,90 | 26,02 | 0,12% | 11.188,00 |
| 03.08.2021 | 25,95 | 26,16 | 25,95 | 25,99 | -0,04% | 10.370,00 |
| 02.08.2021 | 25,99 | 26,02 | 25,94 | 26,00 | 0,23% | 7.180,00 |
| 30.07.2021 | 25,79 | 26,00 | 25,77 | 25,94 | 0,35% | 8.807,00 |
| 29.07.2021 | 25,78 | 25,96 | 25,73 | 25,85 | 0,37% | 6.053,00 |
| 28.07.2021 | 25,66 | 25,76 | 25,66 | 25,76 | 0,02% | 2.695,00 |
| 27.07.2021 | 25,65 | 25,80 | 25,61 | 25,75 | 0,12% | 5.000,00 |
| 26.07.2021 | 25,68 | 25,75 | 25,68 | 25,72 | 0,04% | 4.200,00 |
| 23.07.2021 | 25,73 | 25,87 | 25,68 | 25,71 | -0,08% | 9.001,00 |
| 22.07.2021 | 25,93 | 25,93 | 25,63 | 25,73 | -0,39% | 7.306,00 |
| 21.07.2021 | 25,83 | 25,94 | 25,80 | 25,83 | -0,27% | 12.470,00 |
| 20.07.2021 | 25,80 | 25,95 | 25,80 | 25,90 | 0,50% | 9.537,00 |
| 19.07.2021 | 25,82 | 25,82 | 25,77 | 25,77 | -0,50% | 5.642,00 |
| 16.07.2021 | 26,01 | 26,11 | 25,88 | 25,90 | -0,46% | 39.059,00 |
| 15.07.2021 | 26,01 | 26,05 | 25,92 | 26,02 | 0,00% | 13.569,00 |
| 14.07.2021 | 26,01 | 26,06 | 25,91 | 26,02 | 0,15% | 17.057,00 |
| 13.07.2021 | 25,88 | 26,05 | 25,83 | 25,98 | 0,19% | 30.303,00 |
| 12.07.2021 | 25,94 | 26,04 | 25,92 | 25,93 | -0,15% | 8.926,00 |
| 09.07.2021 | 25,89 | 26,05 | 25,89 | 25,97 | 0,46% | 12.701,00 |
| 08.07.2021 | 25,93 | 26,02 | 25,82 | 25,85 | -0,46% | 9.703,00 |
| 07.07.2021 | 25,86 | 25,99 | 25,84 | 25,97 | 0,31% | 11.170,00 |
| 06.07.2021 | 25,93 | 25,98 | 25,89 | 25,89 | 0,08% | 6.714,00 |
| 02.07.2021 | 25,88 | 25,96 | 25,82 | 25,87 | -0,04% | 9.373,00 |
| 01.07.2021 | 25,90 | 25,99 | 25,88 | 25,88 | -0,35% | 5.767,00 |
| 30.06.2021 | 25,69 | 26,00 | 25,69 | 25,97 | 0,85% | 17.406,00 |
| 29.06.2021 | 25,61 | 25,80 | 25,61 | 25,75 | 0,52% | 18.076,00 |
| 28.06.2021 | 25,84 | 25,84 | 25,61 | 25,62 | -0,36% | 5.817,00 |
| 25.06.2021 | 25,64 | 25,71 | 25,64 | 25,71 | 0,00% | 3.318,00 |
| 24.06.2021 | 25,62 | 25,71 | 25,62 | 25,71 | 0,08% | 4.569,00 |
| 23.06.2021 | 25,68 | 25,70 | 25,65 | 25,69 | 0,31% | 9.773,00 |
| 22.06.2021 | 25,55 | 25,68 | 25,55 | 25,61 | 0,20% | 14.810,00 |
| 21.06.2021 | 25,56 | 25,65 | 25,50 | 25,56 | 0,00% | 18.403,00 |
| 18.06.2021 | 25,56 | 25,58 | 25,55 | 25,56 | 0,04% | 4.481,00 |
| 17.06.2021 | 25,53 | 25,56 | 25,51 | 25,55 | 0,31% | 2.887,00 |
| 16.06.2021 | 25,55 | 25,56 | 25,46 | 25,47 | -0,31% | 11.451,00 |
| 15.06.2021 | 25,48 | 25,56 | 25,47 | 25,55 | -0,04% | 7.899,00 |
| 14.06.2021 | 25,46 | 25,56 | 25,45 | 25,56 | 0,27% | 11.801,00 |
| 11.06.2021 | 25,49 | 25,50 | 25,43 | 25,49 | 0,00% | 5.824,00 |
| 10.06.2021 | 25,47 | 25,49 | 25,39 | 25,49 | -0,06% | 11.714,00 |
| 09.06.2021 | 25,47 | 25,52 | 25,45 | 25,51 | 0,06% | 6.751,00 |
| 08.06.2021 | 25,56 | 25,56 | 25,41 | 25,49 | -0,04% | 12.988,00 |
| 07.06.2021 | 25,44 | 25,56 | 25,44 | 25,50 | 0,33% | 4.687,00 |
| 04.06.2021 | 25,37 | 25,44 | 25,33 | 25,42 | 0,06% | 6.580,00 |
| 03.06.2021 | 25,34 | 25,49 | 25,32 | 25,40 | -0,16% | 9.057,00 |
| 02.06.2021 | 25,32 | 25,57 | 25,32 | 25,44 | 0,24% | 15.654,00 |
| 01.06.2021 | 25,27 | 25,39 | 25,27 | 25,38 | 0,44% | 8.254,00 |
| 28.05.2021 | 25,21 | 25,29 | 25,20 | 25,27 | 0,16% | 32.483,00 |
| 27.05.2021 | 25,34 | 25,34 | 25,23 | 25,23 | -0,47% | 11.326,00 |
| 26.05.2021 | 25,32 | 25,35 | 25,22 | 25,35 | -0,16% | 18.656,00 |
| 25.05.2021 | 25,33 | 25,39 | 25,28 | 25,39 | 0,00% | 6.834,00 |
| 24.05.2021 | 25,48 | 25,54 | 25,39 | 25,39 | -0,63% | 11.814,00 |
| 21.05.2021 | 25,33 | 25,57 | 25,27 | 25,55 | 0,59% | 12.186,00 |
| 20.05.2021 | 25,32 | 25,41 | 25,32 | 25,40 | 0,34% | 5.642,00 |
| 19.05.2021 | 25,25 | 25,33 | 25,21 | 25,31 | 0,02% | 10.640,00 |
| 18.05.2021 | 25,30 | 25,47 | 25,23 | 25,31 | -0,04% | 18.882,00 |
| 17.05.2021 | 25,40 | 25,40 | 25,30 | 25,32 | -0,31% | 22.868,00 |
| 14.05.2021 | 25,29 | 25,54 | 25,29 | 25,40 | 0,67% | 14.111,00 |
| 13.05.2021 | 25,43 | 25,44 | 25,23 | 25,23 | -0,32% | 3.469,00 |
| 12.05.2021 | 25,30 | 25,36 | 25,21 | 25,31 | -0,08% | 22.570,00 |
| 11.05.2021 | 25,31 | 25,51 | 25,30 | 25,33 | -0,31% | 11.351,00 |
| 10.05.2021 | 25,44 | 25,53 | 25,39 | 25,41 | -0,55% | 3.610,00 |
| 07.05.2021 | 25,50 | 25,55 | 25,50 | 25,55 | 0,71% | 4.656,00 |
| 06.05.2021 | 25,32 | 25,49 | 25,25 | 25,37 | -0,04% | 18.167,00 |
| 05.05.2021 | 25,44 | 25,41 | 25,36 | 25,38 | -0,16% | 4.255,00 |
| 04.05.2021 | 25,24 | 25,44 | 25,24 | 25,42 | 0,53% | 14.164,00 |
| 03.05.2021 | 25,34 | 25,44 | 25,24 | 25,29 | 0,39% | 8.001,00 |
| 30.04.2021 | 25,37 | 25,48 | 25,19 | 25,19 | -0,79% | 28.777,00 |
| 29.04.2021 | 25,46 | 25,56 | 25,32 | 25,39 | -0,43% | 16.865,00 |
| 28.04.2021 | 25,53 | 25,55 | 25,42 | 25,50 | -0,27% | 10.667,00 |
| 27.04.2021 | 25,50 | 25,57 | 25,40 | 25,57 | 0,23% | 28.671,00 |
| 26.04.2021 | 25,48 | 25,63 | 25,48 | 25,51 | 0,04% | 11.850,00 |
| 23.04.2021 | 25,43 | 25,51 | 25,43 | 25,50 | 0,25% | 17.759,00 |