52,100€
-0,10%
Echtzeit-Aktienkurs Ageas SA/NV
Bid:
Ask:
Aktienkurse zur Ageas SA/NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 52,15 | 52,58 | 51,38 | 52,10 | -0,10% | - |
| 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% | - |
| 11.02.2025 | 50,78 | 51,00 | 50,48 | 50,85 | 0,15% | - |
| 10.02.2025 | 50,23 | 50,93 | 50,08 | 50,78 | 1,40% | - |
| 07.02.2025 | 50,30 | 50,68 | 49,99 | 50,08 | -0,50% | 49,00 |
| 06.02.2025 | 49,57 | 50,55 | 49,57 | 50,33 | 1,52% | - |
| 05.02.2025 | 49,23 | 49,59 | 49,04 | 49,57 | 0,69% | - |
| 04.02.2025 | 49,13 | 49,44 | 49,09 | 49,23 | 0,20% | - |
| 03.02.2025 | 49,05 | 49,34 | 48,40 | 49,13 | -0,89% | 600,00 |
| 31.01.2025 | 49,61 | 49,98 | 49,48 | 49,57 | -0,08% | 3,00 |
| 30.01.2025 | 49,67 | 49,88 | 49,51 | 49,61 | -0,04% | - |
| 29.01.2025 | 49,21 | 49,71 | 48,95 | 49,63 | 0,89% | - |
| 28.01.2025 | 49,23 | 49,27 | 48,76 | 49,19 | -0,20% | - |
| 27.01.2025 | 48,35 | 49,33 | 48,02 | 49,29 | 1,27% | 55,00 |
| 24.01.2025 | 49,21 | 49,28 | 48,61 | 48,67 | -1,08% | - |
| 23.01.2025 | 48,69 | 49,21 | 48,69 | 49,20 | 0,99% | - |
| 22.01.2025 | 48,91 | 49,03 | 48,65 | 48,72 | -0,35% | - |
| 21.01.2025 | 48,79 | 48,93 | 48,12 | 48,89 | 0,16% | - |
| 20.01.2025 | 48,84 | 49,07 | 48,41 | 48,81 | -0,06% | 4,00 |
| 17.01.2025 | 48,26 | 48,90 | 48,24 | 48,84 | 1,22% | - |
| 16.01.2025 | 47,89 | 48,41 | 47,76 | 48,25 | 0,73% | - |
| 15.01.2025 | 46,86 | 47,95 | 46,86 | 47,90 | 2,22% | - |
| 14.01.2025 | 46,82 | 47,08 | 46,64 | 46,86 | 0,28% | - |
| 13.01.2025 | 47,04 | 47,04 | 46,06 | 46,73 | -0,66% | - |
| 10.01.2025 | 47,74 | 47,74 | 46,89 | 47,04 | -1,47% | - |
| 09.01.2025 | 47,35 | 47,78 | 47,09 | 47,74 | 0,80% | 31,00 |
| 08.01.2025 | 47,39 | 47,58 | 47,01 | 47,36 | -0,06% | - |
| 07.01.2025 | 47,05 | 47,57 | 46,62 | 47,39 | 0,72% | - |
| 06.01.2025 | 47,49 | 47,56 | 46,88 | 47,05 | -0,55% | - |
| 03.01.2025 | 47,01 | 47,36 | 47,01 | 47,31 | 0,62% | 9,00 |
| 02.01.2025 | 46,41 | 47,28 | 46,41 | 47,02 | 1,31% | - |
| 30.12.2024 | 46,47 | 46,52 | 46,17 | 46,41 | 0,06% | - |
| 27.12.2024 | 46,34 | 46,54 | 45,94 | 46,38 | 0,15% | - |
| 23.12.2024 | 45,89 | 46,34 | 45,70 | 46,31 | 1,05% | - |
| 20.12.2024 | 45,85 | 46,21 | 45,46 | 45,83 | -0,04% | - |
| 19.12.2024 | 45,68 | 46,20 | 45,52 | 45,85 | 0,37% | - |
| 18.12.2024 | 46,94 | 46,96 | 45,58 | 45,68 | -2,68% | - |
| 17.12.2024 | 47,31 | 47,33 | 46,73 | 46,94 | -0,78% | 40,00 |
| 16.12.2024 | 47,80 | 47,80 | 47,31 | 47,31 | -0,96% | - |
| 13.12.2024 | 46,97 | 47,83 | 46,94 | 47,77 | 1,70% | - |
| 12.12.2024 | 47,26 | 47,31 | 46,89 | 46,97 | -0,61% | 2,00 |
| 11.12.2024 | 46,72 | 47,43 | 46,69 | 47,26 | 1,16% | - |
| 10.12.2024 | 47,19 | 47,39 | 46,70 | 46,72 | -1,04% | - |
| 09.12.2024 | 47,49 | 47,79 | 47,21 | 47,21 | -0,53% | 218,00 |
| 06.12.2024 | 47,70 | 48,17 | 47,41 | 47,46 | -0,50% | 87,00 |
| 05.12.2024 | 47,55 | 48,02 | 47,41 | 47,70 | 0,34% | 152,00 |
| 04.12.2024 | 47,74 | 48,25 | 46,55 | 47,54 | -0,44% | 1.978,00 |
| 03.12.2024 | 47,97 | 48,01 | 47,59 | 47,75 | -0,46% | 4,00 |
| 02.12.2024 | 47,47 | 48,57 | 47,27 | 47,97 | 0,57% | 56,00 |
| 29.11.2024 | 48,11 | 48,11 | 47,41 | 47,70 | -0,81% | 161,00 |
| 28.11.2024 | 48,21 | 48,43 | 47,78 | 48,09 | -0,21% | 210,00 |
| 27.11.2024 | 48,16 | 48,22 | 47,73 | 48,19 | 0,10% | - |
| 26.11.2024 | 48,69 | 48,69 | 48,05 | 48,14 | -1,05% | - |
| 25.11.2024 | 48,77 | 49,05 | 48,52 | 48,65 | -0,25% | - |
| 22.11.2024 | 48,47 | 48,79 | 48,25 | 48,77 | 0,62% | 50,00 |
| 21.11.2024 | 48,63 | 48,65 | 48,11 | 48,47 | -0,27% | - |
| 20.11.2024 | 48,49 | 48,81 | 48,37 | 48,60 | 0,37% | - |
| 19.11.2024 | 48,71 | 48,93 | 47,82 | 48,42 | -0,60% | 85,00 |
| 18.11.2024 | 48,60 | 48,85 | 48,50 | 48,71 | 0,23% | - |