47,630€
1,64%
Echtzeit-Aktienkurs Ageas SA/NV
Bid:
Ask:
Aktienkurse zur Ageas SA/NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 46,86 | 47,77 | 46,86 | 47,63 | 1,64% | - |
| 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% | - |
| 15.11.2024 | 47,98 | 48,67 | 47,76 | 48,60 | 1,12% | - |
| 14.11.2024 | 47,52 | 48,24 | 47,36 | 48,06 | 1,14% | - |
| 13.11.2024 | 47,84 | 47,84 | 46,60 | 47,52 | -0,67% | 150,00 |
| 12.11.2024 | 48,03 | 48,45 | 47,63 | 47,84 | -0,73% | - |
| 11.11.2024 | 48,14 | 48,64 | 48,12 | 48,19 | 0,10% | - |
| 08.11.2024 | 48,64 | 48,66 | 47,91 | 48,14 | -1,03% | - |
| 07.11.2024 | 48,21 | 48,97 | 48,10 | 48,64 | 0,81% | - |
| 06.11.2024 | 48,65 | 49,35 | 48,00 | 48,25 | -0,90% | - |
| 05.11.2024 | 47,96 | 48,77 | 47,96 | 48,69 | 1,48% | - |
| 04.11.2024 | 48,02 | 48,96 | 47,90 | 47,98 | -0,08% | 200,00 |
| 01.11.2024 | 47,92 | 48,37 | 47,85 | 48,02 | 0,17% | - |
| 31.10.2024 | 48,05 | 48,05 | 47,51 | 47,94 | -0,23% | 300,00 |
| 30.10.2024 | 48,34 | 48,39 | 47,89 | 48,05 | -0,76% | 14,00 |
| 29.10.2024 | 48,81 | 49,07 | 48,35 | 48,42 | -0,80% | - |
| 28.10.2024 | 48,29 | 48,89 | 48,19 | 48,81 | 1,29% | 20,00 |
| 25.10.2024 | 48,40 | 48,73 | 48,10 | 48,19 | -0,50% | - |
| 24.10.2024 | 48,16 | 48,59 | 48,16 | 48,43 | 0,52% | - |
| 23.10.2024 | 48,54 | 48,75 | 47,97 | 48,18 | -0,70% | - |
| 22.10.2024 | 48,85 | 48,97 | 48,25 | 48,52 | -0,76% | - |
| 21.10.2024 | 49,33 | 49,33 | 48,75 | 48,89 | -0,89% | - |
| 18.10.2024 | 49,10 | 49,39 | 49,01 | 49,33 | 0,41% | 35,00 |
| 17.10.2024 | 49,06 | 49,39 | 48,95 | 49,13 | 0,14% | - |
| 16.10.2024 | 49,00 | 49,27 | 48,81 | 49,06 | 0,12% | - |
| 15.10.2024 | 49,39 | 49,51 | 48,76 | 49,00 | -0,79% | 100,00 |
| 14.10.2024 | 49,05 | 49,40 | 48,86 | 49,39 | 0,73% | - |
| 11.10.2024 | 49,40 | 49,40 | 48,69 | 49,03 | -0,75% | 110,00 |
| 10.10.2024 | 48,79 | 49,57 | 48,64 | 49,40 | 1,25% | 127,00 |
| 09.10.2024 | 48,15 | 48,83 | 47,85 | 48,79 | 1,37% | - |
| 08.10.2024 | 47,95 | 48,24 | 47,11 | 48,13 | -0,17% | - |
| 07.10.2024 | 48,49 | 48,59 | 47,95 | 48,21 | -0,33% | - |
| 04.10.2024 | 47,69 | 48,39 | 47,64 | 48,37 | 1,55% | - |
| 03.10.2024 | 47,91 | 48,13 | 47,52 | 47,63 | -0,63% | - |
| 02.10.2024 | 48,08 | 48,45 | 47,81 | 47,93 | -0,19% | - |
| 01.10.2024 | 48,03 | 48,19 | 47,65 | 48,02 | 0,02% | - |
| 30.09.2024 | 48,22 | 48,22 | 47,65 | 48,01 | -0,15% | - |
| 27.09.2024 | 47,95 | 48,29 | 47,73 | 48,08 | 0,27% | - |
| 26.09.2024 | 48,01 | 48,37 | 47,71 | 47,95 | 0,42% | 22,00 |
| 25.09.2024 | 47,52 | 47,89 | 47,20 | 47,75 | 0,48% | - |
| 24.09.2024 | 47,34 | 47,83 | 47,32 | 47,52 | 0,44% | - |
| 23.09.2024 | 47,03 | 47,35 | 46,59 | 47,31 | 0,60% | 100,00 |
| 20.09.2024 | 47,45 | 47,53 | 46,91 | 47,03 | -0,89% | 600,00 |
| 19.09.2024 | 47,49 | 47,89 | 47,41 | 47,45 | -0,13% | 15,00 |
| 18.09.2024 | 47,50 | 47,96 | 46,87 | 47,51 | 0,02% | - |
| 17.09.2024 | 47,31 | 47,79 | 47,24 | 47,50 | 0,44% | - |
| 16.09.2024 | 46,49 | 47,43 | 46,49 | 47,29 | 1,72% | 12,00 |
| 13.09.2024 | 46,36 | 46,53 | 46,23 | 46,49 | 0,28% | - |
| 12.09.2024 | 46,51 | 46,62 | 45,97 | 46,36 | -0,39% | - |
| 11.09.2024 | 46,13 | 46,57 | 45,83 | 46,54 | 0,93% | - |
| 10.09.2024 | 46,13 | 46,45 | 45,70 | 46,11 | -0,15% | 15,00 |
| 09.09.2024 | 46,36 | 46,59 | 45,81 | 46,18 | 0,02% | 9,00 |
| 06.09.2024 | 46,85 | 46,93 | 46,13 | 46,17 | -1,54% | - |
| 05.09.2024 | 46,37 | 47,07 | 46,25 | 46,89 | 1,03% | - |
| 04.09.2024 | 46,18 | 46,65 | 46,07 | 46,41 | -0,11% | 200,00 |
| 03.09.2024 | 46,83 | 46,89 | 46,36 | 46,46 | -0,79% | 275,00 |
| 02.09.2024 | 46,58 | 46,97 | 46,11 | 46,83 | 0,43% | - |
| 30.08.2024 | 46,01 | 46,65 | 45,99 | 46,63 | 1,48% | - |
| 29.08.2024 | 46,14 | 46,28 | 45,33 | 45,95 | -0,33% | 4,00 |
| 28.08.2024 | 44,85 | 47,41 | 44,85 | 46,10 | 2,79% | 265,00 |
| 27.08.2024 | 44,72 | 45,38 | 44,49 | 44,85 | 0,29% | 269,00 |
| 26.08.2024 | 44,62 | 44,89 | 44,44 | 44,72 | 0,07% | 24,00 |
| 23.08.2024 | 44,30 | 44,97 | 44,30 | 44,69 | 0,88% | 30,00 |
| 22.08.2024 | 44,25 | 44,49 | 43,96 | 44,30 | 0,11% | - |