63,175€
1,90%
Echtzeit-Aktienkurs Ageas SA/NV
Bid:
Ask:
Aktienkurse zur Ageas SA/NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 62,50 | 63,10 | 62,40 | 63,10 | 1,77% | 757,00 |
| 05.02.2026 | 62,25 | 62,60 | 61,90 | 62,00 | -0,40% | 290,00 |
| 04.02.2026 | 62,75 | 62,85 | 62,20 | 62,25 | -0,16% | 541,00 |
| 03.02.2026 | 61,45 | 62,60 | 61,40 | 62,35 | 1,88% | 1.811,00 |
| 02.02.2026 | 59,25 | 61,20 | 59,15 | 61,20 | 2,34% | 1.291,00 |
| 30.01.2026 | 59,90 | 60,00 | 59,70 | 59,80 | -0,25% | 573,00 |
| 29.01.2026 | 59,45 | 59,95 | 59,45 | 59,95 | 0,59% | 6.384,00 |
| 28.01.2026 | 58,95 | 59,60 | 58,55 | 59,60 | 1,62% | 1.477,00 |
| 27.01.2026 | 58,20 | 58,65 | 58,20 | 58,65 | 1,03% | 426,00 |
| 26.01.2026 | 58,10 | 58,25 | 57,85 | 58,05 | 0,17% | 878,00 |
| 23.01.2026 | 58,95 | 59,10 | 57,70 | 57,95 | -1,61% | 1.633,00 |
| 22.01.2026 | 59,70 | 59,70 | 58,90 | 58,90 | -2,08% | 942,00 |
| 21.01.2026 | 59,70 | 60,15 | 58,50 | 60,15 | 1,18% | 1.439,00 |
| 20.01.2026 | 61,35 | 61,35 | 59,45 | 59,45 | -3,41% | 1.543,00 |
| 19.01.2026 | 60,00 | 61,85 | 60,00 | 61,55 | 3,01% | 3.252,00 |
| 16.01.2026 | 59,65 | 59,95 | 59,65 | 59,75 | 0,34% | 246,00 |
| 15.01.2026 | 59,55 | 59,85 | 59,20 | 59,55 | 0,25% | 516,00 |
| 14.01.2026 | 58,90 | 59,40 | 58,60 | 59,40 | 0,34% | 174,00 |
| 13.01.2026 | 59,65 | 59,65 | 59,00 | 59,20 | -0,75% | 772,00 |
| 12.01.2026 | 59,30 | 59,65 | 58,75 | 59,65 | 0,59% | 1.247,00 |
| 09.01.2026 | 59,75 | 59,75 | 59,10 | 59,30 | -1,17% | 962,00 |
| 08.01.2026 | 59,05 | 60,00 | 59,05 | 60,00 | 1,18% | 672,00 |
| 07.01.2026 | 60,20 | 60,25 | 59,00 | 59,30 | -2,06% | 2.357,00 |
| 06.01.2026 | 61,00 | 61,55 | 60,40 | 60,55 | -0,57% | 2.404,00 |
| 05.01.2026 | 60,90 | 60,95 | 60,15 | 60,90 | 0,25% | 1.118,00 |
| 02.01.2026 | 60,05 | 61,50 | 60,05 | 60,75 | 1,33% | 2.224,00 |
| 30.12.2025 | 59,60 | 59,95 | 59,50 | 59,95 | 0,67% | 425,00 |
| 29.12.2025 | 60,30 | 60,70 | 59,50 | 59,55 | -0,58% | 2.375,00 |
| 23.12.2025 | 60,00 | 60,15 | 59,85 | 59,90 | 0,00% | 443,00 |
| 22.12.2025 | 59,30 | 59,95 | 59,15 | 59,90 | 1,53% | 934,00 |
| 19.12.2025 | 59,00 | 59,55 | 58,80 | 59,00 | 0,17% | 825,00 |
| 18.12.2025 | 59,05 | 59,20 | 58,75 | 58,90 | -0,34% | 542,00 |
| 17.12.2025 | 58,50 | 59,25 | 58,50 | 59,10 | 1,46% | 494,00 |
| 16.12.2025 | 58,55 | 58,55 | 58,20 | 58,25 | -0,26% | 631,00 |
| 15.12.2025 | 57,75 | 58,50 | 57,70 | 58,40 | 1,30% | 4.718,00 |
| 12.12.2025 | 57,70 | 58,05 | 57,50 | 57,65 | 0,26% | 723,00 |
| 11.12.2025 | 56,95 | 58,10 | 56,95 | 57,50 | 0,44% | 1.065,00 |
| 10.12.2025 | 58,80 | 58,85 | 57,25 | 57,25 | -2,55% | 251,00 |
| 09.12.2025 | 57,35 | 58,85 | 57,35 | 58,75 | 2,62% | 2.717,00 |
| 08.12.2025 | 58,00 | 59,00 | 56,60 | 57,25 | 0,62% | 2.833,00 |
| 05.12.2025 | 56,55 | 57,15 | 56,55 | 56,90 | 0,62% | 574,00 |
| 04.12.2025 | 56,20 | 56,65 | 55,95 | 56,55 | 0,00% | 1.570,00 |
| 03.12.2025 | 57,50 | 57,90 | 56,25 | 56,55 | -3,66% | 1.689,00 |
| 02.12.2025 | 58,80 | 59,00 | 58,30 | 58,70 | -0,25% | 1.706,00 |
| 01.12.2025 | 58,80 | 59,05 | 58,65 | 58,85 | -0,25% | 723,00 |
| 28.11.2025 | 59,15 | 59,20 | 58,80 | 59,00 | -0,08% | 251,00 |
| 27.11.2025 | 59,45 | 59,45 | 58,75 | 59,05 | 0,00% | 24,00 |
| 26.11.2025 | 58,85 | 59,70 | 58,35 | 59,05 | 0,51% | 664,00 |
| 25.11.2025 | 58,00 | 58,75 | 58,00 | 58,75 | 1,47% | 577,00 |
| 24.11.2025 | 58,45 | 58,45 | 57,90 | 57,90 | -0,86% | 649,00 |
| 21.11.2025 | 58,05 | 58,40 | 58,00 | 58,40 | 0,09% | 517,00 |
| 20.11.2025 | 58,25 | 58,50 | 58,20 | 58,35 | 0,34% | 3.048,00 |
| 19.11.2025 | 57,55 | 60,00 | 57,55 | 58,15 | 0,52% | 19.921,00 |
| 18.11.2025 | 57,60 | 57,85 | 57,30 | 57,85 | -0,94% | 492,00 |
| 17.11.2025 | 58,45 | 58,50 | 58,15 | 58,40 | 0,00% | 697,00 |
| 14.11.2025 | 58,40 | 58,40 | 57,90 | 58,40 | -0,17% | 141,00 |
| 13.11.2025 | 58,50 | 58,70 | 58,50 | 58,50 | 0,26% | 188,00 |
| 12.11.2025 | 58,25 | 58,65 | 58,25 | 58,35 | 0,52% | 660,00 |
| 11.11.2025 | 57,45 | 58,05 | 57,40 | 58,05 | 0,87% | 391,00 |
| 10.11.2025 | 57,80 | 57,85 | 57,05 | 57,55 | 0,61% | 60,00 |
| 07.11.2025 | 57,55 | 57,55 | 57,05 | 57,20 | -0,87% | 109,00 |
| 06.11.2025 | 57,70 | 57,75 | 57,55 | 57,70 | -0,35% | 372,00 |
| 05.11.2025 | 57,65 | 57,90 | 57,45 | 57,90 | 0,09% | 63,00 |
| 04.11.2025 | 57,65 | 57,85 | 57,30 | 57,85 | -0,60% | 204,00 |
| 03.11.2025 | 58,30 | 58,30 | 57,45 | 58,20 | 1,66% | 2.897,00 |
| 31.10.2025 | 57,40 | 57,40 | 57,20 | 57,25 | -1,04% | 154,00 |
| 30.10.2025 | 57,85 | 58,05 | 57,45 | 57,85 | 0,00% | 93,00 |
| 29.10.2025 | 58,10 | 58,30 | 57,85 | 57,85 | -0,60% | 305,00 |
| 28.10.2025 | 57,70 | 58,35 | 57,70 | 58,20 | 1,04% | 275,00 |
| 27.10.2025 | 57,70 | 58,15 | 57,35 | 57,60 | 0,44% | 1.223,00 |
| 24.10.2025 | 57,60 | 57,60 | 56,95 | 57,35 | -0,09% | 1.341,00 |
| 23.10.2025 | 57,30 | 57,40 | 56,85 | 57,40 | 0,61% | 560,00 |
| 22.10.2025 | 57,40 | 57,40 | 56,80 | 57,05 | -0,26% | 300,00 |
| 21.10.2025 | 57,35 | 57,45 | 57,20 | 57,20 | -0,26% | 86,00 |
| 20.10.2025 | 57,65 | 57,65 | 56,90 | 57,35 | 0,70% | 692,00 |
| 17.10.2025 | 57,10 | 57,10 | 56,85 | 56,95 | -1,30% | 5.280,00 |
| 16.10.2025 | 58,00 | 58,10 | 57,60 | 57,70 | -0,94% | 310,00 |
| 15.10.2025 | 59,00 | 59,05 | 58,25 | 58,25 | -1,02% | 778,00 |
| 14.10.2025 | 58,35 | 58,90 | 58,30 | 58,85 | 0,77% | 311,00 |
| 13.10.2025 | 58,55 | 58,60 | 58,15 | 58,40 | 0,69% | 517,00 |
| 10.10.2025 | 58,30 | 58,65 | 58,00 | 58,00 | -0,43% | 89,00 |
| 09.10.2025 | 58,50 | 58,60 | 58,05 | 58,25 | -0,26% | 826,00 |
| 08.10.2025 | 57,65 | 58,40 | 57,65 | 58,40 | 1,65% | 396,00 |
| 07.10.2025 | 57,50 | 57,85 | 57,35 | 57,45 | -0,61% | 297,00 |
| 06.10.2025 | 58,15 | 58,15 | 57,30 | 57,80 | -0,69% | 296,00 |
| 03.10.2025 | 58,55 | 58,55 | 57,75 | 58,20 | -0,68% | 1.008,00 |
| 02.10.2025 | 59,35 | 59,35 | 58,40 | 58,60 | -0,93% | 539,00 |
| 01.10.2025 | 58,85 | 59,15 | 58,55 | 59,15 | 0,25% | 291,00 |
| 30.09.2025 | 58,35 | 59,00 | 58,30 | 59,00 | 1,37% | 298,00 |
| 29.09.2025 | 58,55 | 58,55 | 58,15 | 58,20 | -0,26% | 298,00 |
| 26.09.2025 | 57,80 | 58,35 | 57,80 | 58,35 | 1,13% | 472,00 |
| 25.09.2025 | 57,80 | 57,85 | 57,50 | 57,70 | -0,26% | 403,00 |
| 24.09.2025 | 58,15 | 58,15 | 57,75 | 57,85 | -0,26% | 630,00 |
| 23.09.2025 | 58,45 | 58,60 | 57,90 | 58,00 | -0,85% | 444,00 |
| 22.09.2025 | 58,40 | 58,50 | 58,25 | 58,50 | 0,60% | 364,00 |
| 19.09.2025 | 57,80 | 58,40 | 57,80 | 58,15 | 0,43% | 510,00 |
| 18.09.2025 | 57,95 | 57,95 | 57,55 | 57,90 | 0,09% | 337,00 |
| 17.09.2025 | 58,30 | 58,30 | 57,50 | 57,85 | -0,26% | 853,00 |
| 16.09.2025 | 59,20 | 59,25 | 57,75 | 58,00 | -1,86% | 494,00 |
| 15.09.2025 | 59,40 | 59,40 | 59,00 | 59,10 | -0,25% | 433,00 |