56,575€
-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 | 56,70 | 56,90 | 56,70 | 56,80 | -0,09% | 288,00 |
| 03.07.2025 | 56,60 | 57,05 | 56,55 | 56,85 | 0,62% | 180,00 |
| 02.07.2025 | 57,50 | 57,50 | 56,50 | 56,50 | -0,96% | 88,00 |
| 01.07.2025 | 57,55 | 57,65 | 56,95 | 57,05 | -0,44% | 262,00 |
| 30.06.2025 | 57,50 | 57,55 | 57,10 | 57,30 | -0,17% | 983,00 |
| 27.06.2025 | 57,40 | 57,40 | 57,05 | 57,40 | 0,61% | 364,00 |
| 26.06.2025 | 57,10 | 57,15 | 56,75 | 57,05 | 0,00% | 107,00 |
| 25.06.2025 | 57,10 | 57,10 | 56,60 | 57,05 | -0,26% | 475,00 |
| 24.06.2025 | 57,65 | 57,65 | 57,05 | 57,20 | 0,88% | 750,00 |
| 23.06.2025 | 57,85 | 57,85 | 56,70 | 56,70 | -0,53% | 67,00 |
| 20.06.2025 | 56,80 | 58,85 | 56,80 | 57,00 | 0,97% | 1.656,00 |
| 19.06.2025 | 55,80 | 56,45 | 55,65 | 56,45 | 0,36% | 148,00 |
| 18.06.2025 | 56,15 | 56,50 | 56,10 | 56,25 | -0,09% | 286,00 |
| 17.06.2025 | 56,00 | 56,35 | 56,00 | 56,30 | 0,00% | 193,00 |
| 16.06.2025 | 56,45 | 56,70 | 56,30 | 56,30 | 0,27% | 117,00 |
| 13.06.2025 | 56,00 | 56,55 | 56,00 | 56,15 | -0,97% | 427,00 |
| 12.06.2025 | 56,85 | 56,85 | 56,40 | 56,70 | -0,96% | 354,00 |
| 11.06.2025 | 57,40 | 57,40 | 57,20 | 57,25 | 0,17% | 284,00 |
| 10.06.2025 | 58,30 | 58,55 | 56,90 | 57,15 | -1,80% | 1.481,00 |
| 09.06.2025 | 56,65 | 58,80 | 56,65 | 58,20 | 2,83% | 3.188,00 |
| 06.06.2025 | 56,45 | 56,95 | 56,35 | 56,60 | 0,27% | 639,00 |
| 05.06.2025 | 55,90 | 56,55 | 55,85 | 56,45 | 0,53% | 222,00 |
| 04.06.2025 | 55,90 | 56,25 | 55,55 | 56,15 | -2,43% | 688,00 |
| 03.06.2025 | 57,40 | 57,70 | 57,35 | 57,55 | -0,78% | 485,00 |
| 02.06.2025 | 57,30 | 58,00 | 57,20 | 58,00 | 1,05% | 567,00 |
| 30.05.2025 | 57,45 | 57,75 | 57,20 | 57,40 | -0,26% | 369,00 |
| 29.05.2025 | 57,00 | 57,55 | 57,00 | 57,55 | 0,79% | 205,00 |
| 28.05.2025 | 57,50 | 57,50 | 57,00 | 57,10 | -0,95% | 140,00 |
| 27.05.2025 | 57,50 | 57,65 | 57,35 | 57,65 | 0,26% | 400,00 |
| 26.05.2025 | 58,00 | 58,05 | 57,35 | 57,50 | 0,09% | 559,00 |
| 23.05.2025 | 57,60 | 57,75 | 56,30 | 57,45 | 0,09% | 614,00 |
| 22.05.2025 | 57,40 | 57,45 | 57,25 | 57,40 | 0,26% | 64,00 |
| 21.05.2025 | 57,60 | 57,90 | 57,15 | 57,25 | -0,95% | 597,00 |
| 20.05.2025 | 57,10 | 57,80 | 57,05 | 57,80 | 1,49% | 978,00 |
| 19.05.2025 | 56,80 | 57,00 | 56,65 | 56,95 | 0,53% | 181,00 |
| 16.05.2025 | 56,60 | 56,90 | 56,60 | 56,65 | 0,00% | 152,00 |
| 15.05.2025 | 55,90 | 56,65 | 55,90 | 56,65 | 0,62% | 155,00 |
| 14.05.2025 | 55,85 | 56,30 | 55,55 | 56,30 | 1,26% | 131,00 |
| 13.05.2025 | 55,75 | 55,85 | 55,35 | 55,60 | -0,98% | 492,00 |
| 12.05.2025 | 56,85 | 56,85 | 55,55 | 56,15 | -0,09% | 493,00 |
| 09.05.2025 | 56,30 | 56,30 | 56,05 | 56,20 | 0,09% | 1.552,00 |
| 08.05.2025 | 56,35 | 56,35 | 55,80 | 56,15 | 0,54% | 624,00 |
| 07.05.2025 | 56,40 | 56,40 | 55,85 | 55,85 | -0,80% | 271,00 |
| 06.05.2025 | 55,65 | 56,60 | 55,50 | 56,30 | 0,63% | 171,00 |
| 05.05.2025 | 55,20 | 55,95 | 55,20 | 55,95 | 0,54% | 855,00 |
| 02.05.2025 | 55,40 | 55,65 | 55,25 | 55,65 | 0,54% | 603,00 |
| 30.04.2025 | 54,95 | 55,55 | 54,95 | 55,35 | 0,54% | 162,00 |
| 29.04.2025 | 54,85 | 55,05 | 54,60 | 55,05 | 0,82% | 271,00 |
| 28.04.2025 | 53,80 | 54,60 | 53,70 | 54,60 | 1,49% | 222,00 |
| 25.04.2025 | 53,95 | 53,95 | 53,60 | 53,80 | 0,00% | 459,00 |
| 24.04.2025 | 53,50 | 53,95 | 53,50 | 53,80 | 0,47% | 255,00 |
| 23.04.2025 | 54,10 | 54,10 | 53,30 | 53,55 | -0,19% | 530,00 |
| 22.04.2025 | 54,00 | 54,00 | 52,40 | 53,65 | 0,37% | 2.952,00 |
| 17.04.2025 | 53,40 | 53,45 | 52,45 | 53,45 | 1,52% | 259,00 |
| 16.04.2025 | 50,90 | 53,10 | 50,75 | 52,65 | 2,13% | 196,00 |
| 15.04.2025 | 51,90 | 51,90 | 50,45 | 51,55 | -0,10% | 1.381,00 |
| 14.04.2025 | 52,20 | 53,25 | 51,00 | 51,60 | -1,90% | 878,00 |
| 11.04.2025 | 52,45 | 52,60 | 51,85 | 52,60 | 1,15% | 1.311,00 |
| 10.04.2025 | 54,20 | 54,40 | 51,15 | 52,00 | -4,24% | 929,00 |
| 09.04.2025 | 49,40 | 54,30 | 49,26 | 54,30 | 11,45% | 653,00 |
| 08.04.2025 | 50,95 | 51,85 | 48,72 | 48,72 | -2,66% | 1.156,00 |
| 07.04.2025 | 50,95 | 50,95 | 49,14 | 50,05 | -3,66% | 2.611,00 |
| 04.04.2025 | 54,80 | 54,80 | 51,80 | 51,95 | -4,85% | 1.308,00 |
| 03.04.2025 | 54,25 | 55,20 | 54,10 | 54,60 | -1,00% | 368,00 |
| 02.04.2025 | 55,55 | 55,55 | 55,00 | 55,15 | -0,54% | 647,00 |
| 01.04.2025 | 55,65 | 55,70 | 55,40 | 55,45 | 0,54% | 1.145,00 |
| 31.03.2025 | 55,15 | 55,35 | 55,15 | 55,15 | -0,99% | 312,00 |
| 28.03.2025 | 56,10 | 56,10 | 55,45 | 55,70 | -0,80% | 879,00 |
| 27.03.2025 | 55,55 | 56,20 | 55,50 | 56,15 | 0,81% | 417,00 |
| 26.03.2025 | 56,70 | 56,70 | 55,45 | 55,70 | -2,28% | 1.240,00 |
| 25.03.2025 | 56,50 | 57,00 | 56,30 | 57,00 | 0,88% | 2.148,00 |
| 24.03.2025 | 55,95 | 56,50 | 55,80 | 56,50 | 0,98% | 2.254,00 |
| 21.03.2025 | 55,25 | 55,95 | 55,25 | 55,95 | 1,45% | 254,00 |
| 20.03.2025 | 55,25 | 55,25 | 55,10 | 55,15 | 0,18% | 61,00 |
| 19.03.2025 | 55,05 | 55,05 | 55,05 | 55,05 | -0,09% | 910,00 |
| 18.03.2025 | 55,10 | 55,30 | 54,90 | 55,10 | 0,18% | 218,00 |
| 17.03.2025 | 54,25 | 55,00 | 54,20 | 55,00 | 1,20% | 433,00 |
| 14.03.2025 | 54,30 | 54,50 | 54,20 | 54,35 | 0,65% | 71,00 |
| 13.03.2025 | 53,85 | 54,50 | 53,85 | 54,00 | 0,00% | 836,00 |
| 12.03.2025 | 53,75 | 54,00 | 53,75 | 54,00 | 1,69% | 171,00 |
| 11.03.2025 | 53,80 | 53,80 | 53,00 | 53,10 | -1,03% | 177,00 |
| 10.03.2025 | 54,45 | 54,45 | 53,45 | 53,65 | -1,29% | 884,00 |
| 07.03.2025 | 52,90 | 54,35 | 52,90 | 54,35 | 2,26% | 50,00 |
| 06.03.2025 | 54,00 | 54,00 | 52,95 | 53,15 | -0,09% | 201,00 |
| 05.03.2025 | 52,85 | 53,35 | 52,85 | 53,20 | -0,75% | 321,00 |
| 04.03.2025 | 52,50 | 53,60 | 52,45 | 53,60 | 0,85% | 966,00 |
| 03.03.2025 | 52,80 | 53,15 | 52,45 | 53,15 | 1,05% | 771,00 |
| 28.02.2025 | 52,75 | 52,75 | 52,60 | 52,60 | -1,31% | 112,00 |
| 27.02.2025 | 53,25 | 53,60 | 53,25 | 53,30 | 1,62% | 3.113,00 |
| 26.02.2025 | 52,00 | 52,55 | 52,00 | 52,45 | 1,06% | 423,00 |
| 25.02.2025 | 51,00 | 51,90 | 51,00 | 51,90 | 1,47% | 83,00 |
| 24.02.2025 | 51,00 | 51,15 | 51,00 | 51,15 | 0,59% | 117,00 |
| 21.02.2025 | 51,05 | 51,20 | 50,85 | 50,85 | -1,26% | 269,00 |
| 20.02.2025 | 51,95 | 51,95 | 51,50 | 51,50 | -0,96% | 105,00 |
| 19.02.2025 | 50,60 | 52,70 | 50,60 | 52,00 | 2,46% | 2.145,00 |
| 18.02.2025 | 50,40 | 50,75 | 50,40 | 50,75 | 0,59% | 121,00 |
| 17.02.2025 | 50,00 | 50,55 | 50,00 | 50,45 | 0,30% | 409,00 |
| 14.02.2025 | 50,50 | 50,65 | 50,30 | 50,30 | -0,40% | 231,00 |
| 13.02.2025 | 51,10 | 51,10 | 50,50 | 50,50 | -0,39% | 261,00 |
| 12.02.2025 | 50,80 | 50,95 | 50,70 | 50,70 | -0,59% | 341,00 |