57,675€
-0,86%
Echtzeit-Aktienkurs Ageas SA/NV
Bid:
Ask:
Aktienkurse zur Ageas SA/NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 58,28 | 58,43 | 57,48 | 57,58 | -1,03% | 2,00 |
| 15.10.2025 | 58,88 | 59,10 | 58,13 | 58,18 | -1,02% | - |
| 14.10.2025 | 58,28 | 58,93 | 57,83 | 58,78 | 1,03% | - |
| 13.10.2025 | 58,13 | 58,60 | 58,13 | 58,18 | -0,09% | - |
| 10.10.2025 | 58,18 | 58,65 | 58,13 | 58,23 | -0,51% | 75,00 |
| 09.10.2025 | 58,38 | 58,63 | 58,13 | 58,53 | 0,86% | - |
| 08.10.2025 | 57,48 | 58,03 | 57,48 | 58,03 | 1,04% | - |
| 07.10.2025 | 57,88 | 57,98 | 57,38 | 57,43 | -0,69% | - |
| 06.10.2025 | 58,08 | 58,18 | 57,13 | 57,83 | -0,52% | - |
| 03.10.2025 | 58,48 | 58,63 | 57,65 | 58,13 | -0,60% | 1,00 |
| 02.10.2025 | 59,23 | 59,38 | 58,13 | 58,48 | -1,27% | - |
| 01.10.2025 | 58,93 | 59,23 | 58,43 | 59,23 | 0,34% | - |
| 30.09.2025 | 58,38 | 59,08 | 58,10 | 59,03 | 1,20% | - |
| 29.09.2025 | 58,33 | 60,10 | 58,03 | 58,33 | 0,43% | - |
| 26.09.2025 | 57,83 | 58,25 | 57,73 | 58,08 | 0,52% | - |
| 25.09.2025 | 57,73 | 57,83 | 57,43 | 57,78 | 0,17% | - |
| 24.09.2025 | 58,00 | 58,30 | 57,63 | 57,68 | -1,54% | 2,00 |
| 23.09.2025 | 58,48 | 58,63 | 58,30 | 58,58 | 0,43% | 100,00 |
| 22.09.2025 | 58,43 | 58,48 | 57,95 | 58,33 | -0,26% | 101,00 |
| 19.09.2025 | 57,88 | 59,18 | 57,73 | 58,48 | 0,95% | 2,00 |
| 18.09.2025 | 57,93 | 58,13 | 57,43 | 57,93 | 0,17% | - |
| 17.09.2025 | 58,00 | 58,30 | 57,43 | 57,83 | -0,26% | 2,00 |
| 16.09.2025 | 59,18 | 59,23 | 57,73 | 57,98 | -2,03% | - |
| 15.09.2025 | 59,33 | 59,48 | 58,98 | 59,18 | -0,08% | - |
| 12.09.2025 | 59,28 | 59,28 | 59,23 | 59,23 | 0,25% | 1,00 |
| 11.09.2025 | 58,93 | 59,08 | 58,83 | 59,08 | 0,17% | - |
| 10.09.2025 | 59,03 | 59,35 | 58,70 | 58,98 | 0,08% | - |
| 09.09.2025 | 58,68 | 59,03 | 58,53 | 58,93 | 0,34% | - |
| 08.09.2025 | 58,68 | 58,73 | 58,68 | 58,73 | 0,17% | - |
| 05.09.2025 | 59,28 | 59,70 | 58,35 | 58,63 | -1,01% | 317,00 |
| 04.09.2025 | 58,68 | 60,25 | 58,48 | 59,23 | 1,11% | 1,00 |
| 03.09.2025 | 59,33 | 59,33 | 58,08 | 58,58 | -1,26% | 1,00 |
| 02.09.2025 | 59,98 | 59,98 | 58,73 | 59,33 | -1,08% | - |
| 01.09.2025 | 60,28 | 60,48 | 59,73 | 59,98 | -0,50% | - |
| 29.08.2025 | 60,68 | 60,75 | 59,78 | 60,28 | -0,66% | - |
| 28.08.2025 | 61,28 | 112,70 | 60,08 | 60,68 | -0,98% | - |
| 27.08.2025 | 61,73 | 62,75 | 61,00 | 61,28 | -0,73% | 250,00 |
| 26.08.2025 | 62,18 | 62,23 | 61,38 | 61,73 | -0,80% | 2,00 |
| 25.08.2025 | 62,43 | 62,48 | 61,93 | 62,23 | -0,32% | - |
| 22.08.2025 | 62,83 | 63,00 | 62,38 | 62,43 | -0,64% | 101,00 |
| 21.08.2025 | 62,93 | 63,08 | 62,73 | 62,83 | -0,16% | 1,00 |
| 20.08.2025 | 62,08 | 62,98 | 61,88 | 62,93 | 1,45% | - |
| 19.08.2025 | 62,48 | 62,53 | 61,98 | 62,03 | -0,72% | - |
| 18.08.2025 | 62,50 | 62,53 | 62,08 | 62,48 | 0,00% | 2,00 |
| 15.08.2025 | 62,40 | 62,83 | 62,33 | 62,48 | 0,16% | 4,00 |
| 14.08.2025 | 62,05 | 62,68 | 61,83 | 62,38 | 0,48% | 15,00 |
| 13.08.2025 | 61,48 | 62,13 | 61,38 | 62,08 | 0,98% | 1,00 |
| 12.08.2025 | 61,18 | 61,78 | 61,18 | 61,48 | 0,57% | - |
| 11.08.2025 | 61,05 | 61,43 | 60,78 | 61,13 | 0,08% | - |
| 08.08.2025 | 61,70 | 61,88 | 60,65 | 61,08 | -1,01% | - |
| 07.08.2025 | 60,90 | 61,73 | 60,85 | 61,70 | 1,36% | - |
| 06.08.2025 | 60,35 | 60,93 | 60,23 | 60,88 | 1,08% | 1,00 |
| 05.08.2025 | 59,75 | 60,48 | 59,70 | 60,23 | 0,84% | 40,00 |
| 04.08.2025 | 58,60 | 59,78 | 58,58 | 59,73 | 1,92% | 1.027,00 |
| 01.08.2025 | 59,65 | 59,65 | 58,00 | 58,60 | -1,72% | - |
| 31.07.2025 | 59,53 | 59,88 | 59,03 | 59,63 | 0,34% | - |
| 30.07.2025 | 59,28 | 59,43 | 59,03 | 59,43 | 0,25% | - |
| 29.07.2025 | 58,10 | 59,38 | 58,05 | 59,28 | 2,02% | 222,00 |
| 28.07.2025 | 58,63 | 59,63 | 58,03 | 58,10 | -0,98% | - |
| 25.07.2025 | 58,45 | 58,98 | 58,20 | 58,68 | 0,30% | - |
| 24.07.2025 | 58,98 | 58,98 | 58,28 | 58,50 | -0,81% | - |
| 23.07.2025 | 57,93 | 58,98 | 57,73 | 58,98 | 2,17% | - |
| 22.07.2025 | 57,83 | 57,93 | 57,23 | 57,73 | -0,17% | - |
| 21.07.2025 | 58,10 | 58,25 | 57,58 | 57,83 | -0,52% | 328,00 |
| 18.07.2025 | 56,90 | 58,13 | 56,90 | 58,13 | 2,29% | 3,00 |
| 17.07.2025 | 56,98 | 57,20 | 56,33 | 56,83 | -0,31% | - |
| 16.07.2025 | 56,45 | 57,03 | 56,13 | 57,00 | 0,93% | - |
| 15.07.2025 | 57,03 | 57,20 | 56,38 | 56,48 | -0,96% | - |
| 14.07.2025 | 55,53 | 57,05 | 55,25 | 57,03 | 2,15% | - |
| 11.07.2025 | 56,30 | 56,65 | 55,58 | 55,83 | -0,80% | - |
| 10.07.2025 | 56,90 | 56,93 | 56,20 | 56,28 | -1,19% | - |
| 09.07.2025 | 56,18 | 56,98 | 56,15 | 56,95 | 1,33% | - |
| 08.07.2025 | 56,88 | 57,20 | 56,05 | 56,20 | -1,19% | - |
| 07.07.2025 | 56,55 | 57,20 | 56,55 | 56,88 | 0,57% | - |
| 04.07.2025 | 56,80 | 56,90 | 56,43 | 56,55 | -0,53% | - |
| 03.07.2025 | 56,60 | 56,95 | 56,48 | 56,85 | 0,49% | - |
| 02.07.2025 | 57,15 | 57,53 | 56,48 | 56,58 | -1,09% | - |
| 01.07.2025 | 57,43 | 57,65 | 56,93 | 57,20 | -0,39% | - |
| 30.06.2025 | 57,45 | 57,63 | 57,08 | 57,43 | 0,09% | - |
| 27.06.2025 | 57,28 | 57,55 | 56,98 | 57,38 | 0,17% | - |
| 26.06.2025 | 56,95 | 57,28 | 56,78 | 57,28 | 0,57% | - |
| 25.06.2025 | 57,23 | 57,25 | 56,55 | 56,95 | -0,52% | - |
| 24.06.2025 | 57,53 | 57,70 | 56,85 | 57,25 | 0,75% | - |
| 23.06.2025 | 57,40 | 57,80 | 56,15 | 56,83 | -1,17% | - |
| 20.06.2025 | 56,40 | 59,15 | 56,25 | 57,50 | 1,86% | - |
| 19.06.2025 | 56,05 | 56,60 | 55,65 | 56,45 | 0,49% | - |
| 18.06.2025 | 55,85 | 56,58 | 55,85 | 56,18 | 0,58% | - |
| 17.06.2025 | 56,05 | 56,48 | 55,60 | 55,85 | -0,53% | - |
| 16.06.2025 | 56,23 | 56,73 | 56,13 | 56,15 | -0,13% | - |
| 13.06.2025 | 56,48 | 56,70 | 55,83 | 56,23 | -1,45% | - |
| 12.06.2025 | 56,95 | 57,05 | 56,33 | 57,05 | -0,09% | - |
| 11.06.2025 | 57,05 | 57,53 | 56,93 | 57,10 | 0,00% | - |
| 10.06.2025 | 58,18 | 58,70 | 56,88 | 57,10 | -1,93% | - |
| 09.06.2025 | 56,65 | 59,08 | 56,55 | 58,23 | 2,78% | 100,00 |
| 06.06.2025 | 56,25 | 56,93 | 56,25 | 56,65 | 0,67% | - |
| 05.06.2025 | 56,00 | 56,58 | 55,93 | 56,28 | 0,40% | - |
| 04.06.2025 | 55,73 | 56,28 | 55,40 | 56,05 | -2,31% | 895,00 |
| 03.06.2025 | 58,05 | 58,08 | 57,33 | 57,38 | -1,25% | - |
| 02.06.2025 | 57,58 | 58,15 | 57,10 | 58,10 | 0,87% | - |
| 30.05.2025 | 57,40 | 57,83 | 57,13 | 57,60 | 0,35% | - |