56,550€
-0,53%
Echtzeit-Aktienkurs Ageas SA/NV
Bid:
Ask:
Aktienkurse zur Ageas SA/NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 57,30 | 58,03 | 56,93 | 57,40 | 0,26% | - |
| 28.05.2025 | 57,60 | 57,60 | 57,03 | 57,25 | -0,56% | - |
| 27.05.2025 | 57,58 | 57,78 | 57,23 | 57,58 | -0,04% | - |
| 26.05.2025 | 57,23 | 58,15 | 57,23 | 57,60 | 0,70% | - |
| 23.05.2025 | 57,58 | 57,78 | 56,15 | 57,20 | -0,91% | - |
| 22.05.2025 | 57,10 | 57,90 | 57,10 | 57,73 | 0,74% | - |
| 21.05.2025 | 57,65 | 57,88 | 57,08 | 57,30 | -0,61% | 50,00 |
| 20.05.2025 | 57,20 | 57,75 | 56,98 | 57,65 | 0,79% | 182,00 |
| 19.05.2025 | 57,03 | 57,23 | 56,60 | 57,20 | 0,31% | - |
| 16.05.2025 | 56,55 | 57,05 | 56,43 | 57,03 | 0,84% | - |
| 15.05.2025 | 56,23 | 56,63 | 55,90 | 56,55 | 0,58% | - |
| 14.05.2025 | 55,75 | 56,28 | 55,38 | 56,23 | 0,85% | - |
| 13.05.2025 | 55,93 | 56,13 | 55,35 | 55,75 | -0,58% | - |
| 12.05.2025 | 56,65 | 56,85 | 55,35 | 56,08 | -0,40% | - |
| 09.05.2025 | 56,05 | 56,30 | 56,00 | 56,30 | 0,45% | - |
| 08.05.2025 | 55,83 | 56,43 | 55,73 | 56,05 | -0,04% | - |
| 07.05.2025 | 56,23 | 56,50 | 55,60 | 56,08 | -0,27% | - |
| 06.05.2025 | 55,68 | 56,65 | 55,58 | 56,23 | 0,99% | - |
| 05.05.2025 | 55,60 | 55,98 | 55,33 | 55,68 | 0,13% | 817,00 |
| 02.05.2025 | 55,80 | 55,80 | 55,08 | 55,60 | 0,09% | - |
| 30.04.2025 | 55,05 | 55,60 | 54,78 | 55,55 | 1,00% | - |
| 29.04.2025 | 54,50 | 55,10 | 54,43 | 55,00 | 0,92% | - |
| 28.04.2025 | 53,85 | 54,73 | 53,73 | 54,50 | 1,07% | - |
| 25.04.2025 | 53,95 | 54,18 | 53,55 | 53,93 | 0,00% | - |
| 24.04.2025 | 53,65 | 54,03 | 53,48 | 53,93 | 0,51% | - |
| 23.04.2025 | 53,58 | 54,15 | 53,10 | 53,65 | 0,23% | - |
| 22.04.2025 | 52,73 | 54,00 | 52,43 | 53,53 | 1,18% | 115,00 |
| 17.04.2025 | 52,60 | 53,35 | 52,45 | 52,90 | 0,57% | - |
| 16.04.2025 | 51,30 | 53,28 | 50,58 | 52,60 | 2,28% | - |
| 15.04.2025 | 51,40 | 51,90 | 50,38 | 51,43 | 0,15% | 245,00 |
| 14.04.2025 | 52,55 | 53,33 | 50,90 | 51,35 | -2,24% | 476,00 |
| 11.04.2025 | 52,15 | 52,65 | 51,38 | 52,53 | 0,72% | - |
| 10.04.2025 | 54,43 | 54,43 | 50,63 | 52,15 | -4,22% | - |
| 09.04.2025 | 49,41 | 54,78 | 48,69 | 54,45 | 9,96% | 63,00 |
| 08.04.2025 | 50,04 | 51,83 | 48,81 | 49,52 | -1,06% | 375,00 |
| 07.04.2025 | 50,88 | 51,48 | 47,85 | 50,05 | -3,33% | 90,00 |
| 04.04.2025 | 54,73 | 54,80 | 51,68 | 51,78 | -5,39% | 94,00 |
| 03.04.2025 | 54,70 | 55,28 | 54,08 | 54,73 | -1,17% | - |
| 02.04.2025 | 55,58 | 55,63 | 54,88 | 55,38 | -0,40% | - |
| 01.04.2025 | 55,65 | 55,75 | 55,33 | 55,60 | -0,09% | - |
| 31.03.2025 | 55,45 | 55,73 | 55,05 | 55,65 | 0,00% | - |
| 28.03.2025 | 55,55 | 56,25 | 55,38 | 55,65 | -0,89% | - |
| 27.03.2025 | 55,55 | 56,28 | 55,30 | 56,15 | 0,94% | - |
| 26.03.2025 | 56,88 | 56,90 | 55,50 | 55,63 | -2,20% | 903,00 |
| 25.03.2025 | 56,38 | 56,90 | 56,13 | 56,88 | 0,89% | 1.246,00 |
| 24.03.2025 | 55,88 | 56,45 | 55,78 | 56,38 | 0,89% | 1.060,00 |
| 21.03.2025 | 55,25 | 55,90 | 54,95 | 55,88 | 1,04% | 60,00 |
| 20.03.2025 | 55,30 | 55,43 | 54,68 | 55,30 | 0,00% | - |
| 19.03.2025 | 55,20 | 55,45 | 54,95 | 55,30 | 0,18% | 1.000,00 |
| 18.03.2025 | 55,05 | 55,25 | 54,73 | 55,20 | 0,27% | 1.000,00 |
| 17.03.2025 | 54,30 | 55,13 | 54,08 | 55,05 | 1,19% | 15,00 |
| 14.03.2025 | 54,25 | 54,58 | 54,03 | 54,40 | 0,65% | - |
| 13.03.2025 | 53,65 | 54,58 | 53,55 | 54,05 | 0,28% | - |
| 12.03.2025 | 53,65 | 54,10 | 53,43 | 53,90 | 0,70% | 28,00 |
| 11.03.2025 | 53,65 | 53,93 | 52,83 | 53,53 | -0,05% | - |
| 10.03.2025 | 54,50 | 54,50 | 53,08 | 53,55 | -1,79% | - |
| 07.03.2025 | 52,95 | 54,53 | 52,85 | 54,53 | 2,88% | - |
| 06.03.2025 | 53,68 | 54,05 | 52,90 | 53,00 | -1,26% | 75,00 |
| 05.03.2025 | 53,43 | 53,78 | 52,55 | 53,68 | 0,66% | - |
| 04.03.2025 | 52,50 | 53,80 | 52,30 | 53,33 | 1,67% | 250,00 |
| 03.03.2025 | 52,75 | 53,23 | 52,20 | 52,45 | -0,29% | - |
| 28.02.2025 | 52,85 | 53,23 | 52,08 | 52,60 | -0,75% | - |
| 27.02.2025 | 52,58 | 53,63 | 52,58 | 53,00 | 0,76% | - |
| 26.02.2025 | 51,85 | 53,05 | 51,43 | 52,60 | 1,59% | - |
| 25.02.2025 | 51,08 | 51,98 | 50,88 | 51,78 | 1,47% | 1.020,00 |
| 24.02.2025 | 50,93 | 51,30 | 50,83 | 51,03 | 0,99% | - |
| 21.02.2025 | 51,30 | 51,40 | 50,38 | 50,53 | -1,51% | - |
| 20.02.2025 | 51,85 | 52,23 | 50,98 | 51,30 | -1,06% | 50,00 |
| 19.02.2025 | 50,73 | 52,73 | 50,68 | 51,85 | 2,22% | 20,00 |
| 18.02.2025 | 50,55 | 50,78 | 50,23 | 50,73 | 0,35% | - |
| 17.02.2025 | 50,06 | 50,63 | 49,94 | 50,55 | 1,04% | - |
| 14.02.2025 | 50,35 | 50,68 | 50,02 | 50,03 | -0,64% | 30,00 |
| 13.02.2025 | 51,00 | 51,25 | 50,23 | 50,35 | -1,18% | - |
| 12.02.2025 | 50,85 | 51,10 | 50,58 | 50,95 | 0,20% | - |