55,500€
-3,06%
Echtzeit-Aktienkurs Ageas SA/NV (ADRs)
Bid:
Ask:
Aktienkurse zur Ageas SA/NV (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 57,75 | 58,25 | 57,50 | 57,75 | 0,87% | - |
| 11.12.2025 | 57,25 | 57,25 | 57,00 | 57,25 | -0,43% | - |
| 09.12.2025 | 57,50 | 59,00 | 57,50 | 57,50 | 1,77% | - |
| 08.12.2025 | 56,50 | 58,75 | 56,50 | 56,50 | 0,89% | - |
| 05.12.2025 | 56,50 | 57,50 | 56,00 | 56,00 | 0,90% | - |
| 04.12.2025 | 56,50 | 57,00 | 55,50 | 55,50 | -2,63% | - |
| 03.12.2025 | 56,75 | 58,00 | 56,25 | 57,00 | -2,98% | - |
| 02.12.2025 | 58,75 | 59,00 | 58,25 | 58,75 | 1,29% | - |
| 01.12.2025 | 58,50 | 59,25 | 58,00 | 58,00 | 0,87% | - |
| 28.11.2025 | 59,00 | 59,25 | 57,50 | 57,50 | -1,71% | - |
| 27.11.2025 | 59,75 | 59,75 | 58,50 | 58,50 | 0,00% | - |
| 26.11.2025 | 58,50 | 59,75 | 58,25 | 58,50 | 1,74% | - |
| 25.11.2025 | 58,00 | 59,00 | 57,50 | 57,50 | 0,88% | - |
| 24.11.2025 | 58,50 | 58,50 | 57,00 | 57,00 | 0,00% | - |
| 21.11.2025 | 57,75 | 59,00 | 57,00 | 57,00 | -0,87% | - |
| 20.11.2025 | 58,25 | 58,50 | 57,50 | 57,50 | 1,77% | - |
| 19.11.2025 | 57,75 | 58,00 | 56,50 | 56,50 | 0,00% | - |
| 18.11.2025 | 57,75 | 58,00 | 56,50 | 56,50 | -1,74% | - |
| 17.11.2025 | 58,25 | 58,75 | 57,50 | 57,50 | -1,71% | - |
| 14.11.2025 | 58,50 | 58,50 | 57,75 | 58,50 | 1,74% | - |
| 13.11.2025 | 58,50 | 58,75 | 57,50 | 57,50 | -1,71% | - |
| 12.11.2025 | 57,75 | 58,75 | 57,75 | 58,50 | 2,63% | - |
| 11.11.2025 | 57,25 | 58,00 | 57,00 | 57,00 | 0,88% | - |
| 10.11.2025 | 57,25 | 58,00 | 56,50 | 56,50 | 1,80% | - |
| 07.11.2025 | 57,50 | 57,75 | 55,50 | 55,50 | -3,90% | - |
| 06.11.2025 | 57,75 | 58,00 | 57,25 | 57,75 | 1,32% | - |
| 05.11.2025 | 57,75 | 58,00 | 57,00 | 57,00 | 1,79% | - |
| 04.11.2025 | 57,75 | 58,00 | 56,00 | 56,00 | -1,75% | - |
| 03.11.2025 | 57,00 | 58,00 | 57,00 | 57,00 | 0,00% | - |
| 30.10.2025 | 58,00 | 61,25 | 57,00 | 57,00 | 0,00% | - |
| 29.10.2025 | 58,00 | 58,25 | 57,00 | 57,00 | 0,00% | - |
| 28.10.2025 | 57,75 | 58,50 | 57,00 | 57,00 | 0,00% | - |
| 27.10.2025 | 57,25 | 58,25 | 57,00 | 57,00 | -0,87% | - |
| 24.10.2025 | 57,25 | 57,50 | 56,75 | 57,50 | 0,00% | - |
| 23.10.2025 | 57,00 | 57,50 | 56,75 | 57,50 | 2,68% | - |
| 22.10.2025 | 57,25 | 57,50 | 56,00 | 56,00 | -2,61% | - |
| 21.10.2025 | 57,25 | 57,50 | 57,00 | 57,50 | 2,68% | - |
| 20.10.2025 | 57,00 | 57,75 | 56,00 | 56,00 | -2,18% | - |
| 17.10.2025 | 57,25 | 57,50 | 56,75 | 57,25 | 1,33% | - |
| 16.10.2025 | 58,00 | 58,25 | 56,50 | 56,50 | -3,83% | - |
| 15.10.2025 | 58,25 | 59,00 | 58,25 | 58,75 | 0,00% | - |
| 14.10.2025 | 58,25 | 59,00 | 58,00 | 58,75 | 0,43% | - |
| 13.10.2025 | 57,75 | 58,50 | 57,50 | 58,50 | 1,74% | - |
| 09.10.2025 | 58,25 | 58,75 | 57,50 | 57,50 | 0,88% | - |
| 08.10.2025 | 57,75 | 58,50 | 57,00 | 57,00 | -1,30% | - |
| 07.10.2025 | 57,75 | 58,00 | 57,50 | 57,75 | -0,43% | - |
| 06.10.2025 | 58,25 | 58,25 | 57,25 | 58,00 | 0,00% | - |
| 03.10.2025 | 58,50 | 58,50 | 58,00 | 58,00 | -0,85% | - |
| 02.10.2025 | 59,00 | 59,00 | 58,25 | 58,50 | -0,43% | - |
| 01.10.2025 | 58,75 | 59,00 | 58,50 | 58,75 | -0,42% | - |
| 30.09.2025 | 58,25 | 59,00 | 58,25 | 59,00 | 0,85% | - |
| 29.09.2025 | 58,25 | 58,50 | 58,25 | 58,50 | -0,43% | - |
| 26.09.2025 | 57,75 | 58,75 | 57,75 | 58,75 | 1,73% | - |
| 25.09.2025 | 57,75 | 58,00 | 57,50 | 57,75 | -0,43% | - |
| 24.09.2025 | 58,25 | 58,25 | 57,75 | 58,00 | -0,43% | - |
| 23.09.2025 | 58,50 | 58,75 | 58,25 | 58,25 | 1,30% | - |
| 22.09.2025 | 58,25 | 58,75 | 57,50 | 57,50 | 0,88% | - |
| 19.09.2025 | 58,25 | 58,50 | 57,00 | 57,00 | -1,30% | - |
| 18.09.2025 | 57,75 | 58,00 | 57,25 | 57,75 | 0,00% | - |
| 17.09.2025 | 57,75 | 58,00 | 57,50 | 57,75 | 0,00% | - |
| 16.09.2025 | 58,75 | 59,25 | 57,75 | 57,75 | -2,53% | - |
| 15.09.2025 | 59,25 | 59,50 | 59,00 | 59,25 | 2,16% | - |
| 12.09.2025 | 59,25 | 59,50 | 58,00 | 58,00 | -2,11% | - |
| 11.09.2025 | 59,00 | 59,25 | 58,75 | 59,25 | 2,16% | - |
| 10.09.2025 | 59,25 | 59,25 | 58,00 | 58,00 | -1,69% | - |
| 09.09.2025 | 58,75 | 59,00 | 58,50 | 59,00 | 0,43% | - |
| 08.09.2025 | 58,75 | 58,75 | 58,00 | 58,75 | 0,43% | - |
| 05.09.2025 | 58,75 | 59,25 | 58,25 | 58,50 | -0,85% | - |
| 04.09.2025 | 58,75 | 59,25 | 58,50 | 59,00 | 0,85% | - |
| 03.09.2025 | 58,75 | 59,00 | 58,00 | 58,50 | -0,85% | - |
| 02.09.2025 | 59,75 | 60,00 | 58,75 | 59,00 | -1,26% | - |
| 01.09.2025 | 59,75 | 60,25 | 59,75 | 59,75 | -0,83% | - |
| 29.08.2025 | 60,75 | 60,75 | 59,75 | 60,25 | -0,41% | - |
| 28.08.2025 | 61,25 | 61,50 | 60,25 | 60,50 | -1,22% | - |
| 27.08.2025 | 62,25 | 62,75 | 61,00 | 61,25 | -0,81% | - |
| 26.08.2025 | 62,00 | 62,00 | 61,25 | 61,75 | -0,40% | - |
| 25.08.2025 | 62,25 | 62,75 | 61,75 | 62,00 | -0,80% | - |
| 22.08.2025 | 62,75 | 63,00 | 62,25 | 62,50 | -0,79% | - |
| 21.08.2025 | 62,75 | 63,25 | 62,50 | 63,00 | 0,00% | - |
| 20.08.2025 | 62,25 | 63,25 | 62,25 | 63,00 | 1,20% | - |
| 19.08.2025 | 62,25 | 62,75 | 62,25 | 62,25 | -0,40% | - |
| 18.08.2025 | 62,25 | 62,50 | 62,00 | 62,50 | 0,00% | - |
| 15.08.2025 | 62,00 | 63,00 | 62,00 | 62,50 | 0,00% | - |
| 14.08.2025 | 61,75 | 63,00 | 61,75 | 62,50 | 0,81% | - |
| 13.08.2025 | 61,25 | 62,00 | 61,25 | 62,00 | 0,81% | - |
| 12.08.2025 | 61,25 | 62,00 | 61,25 | 61,50 | 0,00% | - |
| 11.08.2025 | 60,75 | 61,50 | 60,75 | 61,50 | 0,82% | - |
| 08.08.2025 | 60,75 | 61,50 | 60,75 | 61,00 | 0,00% | - |
| 07.08.2025 | 60,75 | 61,75 | 60,75 | 61,00 | 0,00% | - |
| 06.08.2025 | 60,25 | 61,50 | 60,25 | 61,00 | 1,24% | - |
| 05.08.2025 | 59,50 | 61,25 | 59,50 | 60,25 | 0,42% | - |
| 04.08.2025 | 58,00 | 60,75 | 58,00 | 60,00 | 2,56% | - |
| 01.08.2025 | 59,25 | 59,25 | 58,00 | 58,50 | -2,09% | - |
| 31.07.2025 | 59,25 | 60,00 | 59,25 | 59,75 | 0,42% | - |
| 30.07.2025 | 59,25 | 59,75 | 59,00 | 59,50 | 0,00% | - |
| 29.07.2025 | 58,75 | 60,00 | 58,50 | 59,50 | 1,28% | - |
| 28.07.2025 | 56,50 | 58,75 | 56,50 | 58,75 | 0,43% | - |
| 25.07.2025 | 58,75 | 59,00 | 58,25 | 58,50 | 0,00% | - |
| 24.07.2025 | 58,25 | 59,00 | 58,25 | 58,50 | -0,85% | - |
| 23.07.2025 | 57,75 | 59,00 | 57,75 | 59,00 | 2,61% | - |