47,740€
2,14%
Echtzeit-Aktienkurs Ageas SA/NV
Bid:
Ask:
Aktienkurse zur Ageas SA/NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 46,85 | 47,77 | 46,85 | 47,74 | 2,14% | 271,00 |
| 14.01.2025 | 46,72 | 46,92 | 46,72 | 46,74 | 1,26% | 70,00 |
| 13.01.2025 | 46,92 | 46,92 | 46,10 | 46,16 | -2,08% | 769,00 |
| 10.01.2025 | 47,70 | 47,70 | 47,14 | 47,14 | -1,22% | 71,00 |
| 09.01.2025 | 47,30 | 47,72 | 47,20 | 47,72 | 1,10% | 979,00 |
| 08.01.2025 | 47,38 | 47,38 | 47,20 | 47,20 | 0,13% | 214,00 |
| 07.01.2025 | 47,10 | 47,14 | 47,10 | 47,14 | -0,55% | 280,00 |
| 06.01.2025 | 47,42 | 47,42 | 46,96 | 47,40 | -0,04% | 302,00 |
| 03.01.2025 | 47,18 | 47,42 | 47,10 | 47,42 | 0,81% | 198,00 |
| 02.01.2025 | 47,38 | 47,38 | 46,64 | 47,04 | 1,29% | 531,00 |
| 30.12.2024 | 46,36 | 46,44 | 46,20 | 46,44 | 0,35% | 195,00 |
| 27.12.2024 | 46,56 | 46,56 | 46,00 | 46,28 | 1,05% | 443,00 |
| 23.12.2024 | 45,78 | 45,90 | 45,78 | 45,80 | -0,30% | 61,00 |
| 20.12.2024 | 45,66 | 46,16 | 45,66 | 45,94 | 0,48% | 567,00 |
| 19.12.2024 | 46,00 | 46,02 | 45,72 | 45,72 | -0,61% | 414,00 |
| 18.12.2024 | 46,56 | 46,56 | 46,00 | 46,00 | -2,04% | 390,00 |
| 17.12.2024 | 47,06 | 47,16 | 46,78 | 46,96 | -0,72% | 531,00 |
| 16.12.2024 | 47,66 | 47,80 | 47,30 | 47,30 | -0,92% | 90,00 |
| 13.12.2024 | 47,16 | 47,74 | 47,16 | 47,74 | 1,53% | 660,00 |
| 12.12.2024 | 47,18 | 47,18 | 46,90 | 47,02 | -0,80% | 488,00 |
| 11.12.2024 | 47,06 | 47,42 | 47,06 | 47,40 | 1,07% | 702,00 |
| 10.12.2024 | 47,26 | 47,26 | 46,90 | 46,90 | -0,97% | 289,00 |
| 09.12.2024 | 47,38 | 47,76 | 47,36 | 47,36 | -0,46% | 502,00 |
| 06.12.2024 | 47,74 | 48,04 | 47,40 | 47,58 | -0,17% | 470,00 |
| 05.12.2024 | 47,58 | 47,66 | 47,44 | 47,66 | 0,04% | 664,00 |
| 04.12.2024 | 47,00 | 47,72 | 46,70 | 47,64 | -0,42% | 1.487,00 |
| 03.12.2024 | 48,02 | 48,02 | 47,72 | 47,84 | -0,33% | 193,00 |
| 02.12.2024 | 48,50 | 48,50 | 47,34 | 48,00 | 0,42% | 597,00 |
| 29.11.2024 | 47,96 | 47,96 | 47,42 | 47,80 | -0,46% | 664,00 |
| 28.11.2024 | 48,14 | 48,28 | 48,02 | 48,02 | 0,29% | 366,00 |
| 27.11.2024 | 48,10 | 48,10 | 47,88 | 47,88 | -0,62% | 46,00 |
| 26.11.2024 | 48,32 | 48,50 | 48,18 | 48,18 | -1,19% | 66,00 |
| 25.11.2024 | 48,82 | 49,00 | 48,72 | 48,76 | 0,45% | 152,00 |
| 22.11.2024 | 48,56 | 48,56 | 48,54 | 48,54 | 0,25% | 130,00 |
| 21.11.2024 | 48,46 | 48,46 | 48,42 | 48,42 | -0,41% | 281,00 |
| 20.11.2024 | 48,60 | 48,62 | 48,60 | 48,62 | 1,08% | 81,00 |
| 19.11.2024 | 48,82 | 48,82 | 48,02 | 48,10 | -1,03% | 418,00 |
| 18.11.2024 | 48,80 | 48,80 | 48,54 | 48,60 | 0,21% | 726,00 |
| 15.11.2024 | 48,04 | 48,56 | 48,04 | 48,50 | 1,21% | 603,00 |
| 14.11.2024 | 47,50 | 48,20 | 47,50 | 47,92 | 1,18% | 553,00 |
| 13.11.2024 | 47,44 | 47,58 | 46,88 | 47,36 | -1,33% | 818,00 |
| 12.11.2024 | 47,82 | 48,20 | 47,82 | 48,00 | -0,29% | 547,00 |
| 11.11.2024 | 48,44 | 48,48 | 48,14 | 48,14 | 0,29% | 274,00 |
| 08.11.2024 | 48,10 | 48,10 | 48,00 | 48,00 | -1,15% | 405,00 |
| 07.11.2024 | 48,22 | 48,76 | 48,20 | 48,56 | 0,66% | 98,00 |
| 06.11.2024 | 48,96 | 49,20 | 48,20 | 48,24 | -0,45% | 597,00 |
| 05.11.2024 | 48,30 | 48,50 | 48,30 | 48,46 | 0,66% | 447,00 |
| 04.11.2024 | 48,74 | 48,86 | 48,14 | 48,14 | -0,04% | 652,00 |
| 01.11.2024 | 48,14 | 48,24 | 48,14 | 48,16 | 0,38% | 221,00 |
| 31.10.2024 | 47,62 | 47,98 | 47,58 | 47,98 | -0,21% | 391,00 |
| 30.10.2024 | 48,12 | 48,14 | 47,96 | 48,08 | -1,27% | 10,00 |
| 29.10.2024 | 49,04 | 49,04 | 48,70 | 48,70 | -0,25% | 45,00 |
| 28.10.2024 | 48,52 | 48,82 | 48,46 | 48,82 | 1,35% | 161,00 |
| 25.10.2024 | 48,36 | 48,72 | 48,07 | 48,17 | -0,68% | - |
| 24.10.2024 | 48,48 | 48,50 | 48,42 | 48,50 | 1,13% | 153,00 |
| 23.10.2024 | 48,42 | 48,42 | 47,96 | 47,96 | -1,28% | 386,00 |
| 22.10.2024 | 48,80 | 48,80 | 48,36 | 48,58 | -1,26% | 386,00 |
| 21.10.2024 | 49,28 | 49,28 | 49,20 | 49,20 | -0,08% | 33,00 |
| 18.10.2024 | 49,26 | 49,26 | 49,24 | 49,24 | 0,37% | 116,00 |
| 17.10.2024 | 49,06 | 49,06 | 49,06 | 49,06 | 0,33% | 1,00 |
| 16.10.2024 | 49,06 | 49,06 | 48,84 | 48,90 | 0,04% | 259,00 |
| 15.10.2024 | 49,30 | 49,30 | 48,88 | 48,88 | -0,65% | 263,00 |
| 14.10.2024 | 49,12 | 49,20 | 49,02 | 49,20 | 0,20% | 583,00 |
| 11.10.2024 | 49,14 | 49,38 | 48,84 | 49,10 | -0,73% | 911,00 |
| 10.10.2024 | 48,90 | 49,48 | 48,84 | 49,46 | 1,94% | 1.606,00 |
| 09.10.2024 | 47,96 | 48,52 | 47,96 | 48,52 | 0,87% | 256,00 |
| 08.10.2024 | 47,30 | 48,18 | 47,26 | 48,10 | 0,33% | 15.667,00 |
| 07.10.2024 | 48,26 | 48,48 | 47,92 | 47,94 | 0,17% | 671,00 |
| 04.10.2024 | 47,76 | 47,90 | 47,76 | 47,86 | 0,13% | 1.251,00 |
| 03.10.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -0,46% | 2,00 |
| 02.10.2024 | 47,94 | 48,34 | 47,94 | 48,02 | -0,46% | 374,00 |
| 01.10.2024 | 47,96 | 48,24 | 47,74 | 48,24 | 1,01% | 1.076,00 |
| 30.09.2024 | 48,00 | 48,16 | 47,76 | 47,76 | -0,50% | 748,00 |
| 27.09.2024 | 47,94 | 48,20 | 47,94 | 48,00 | 0,13% | 572,00 |
| 26.09.2024 | 48,10 | 48,28 | 47,94 | 47,94 | 0,25% | 126,00 |
| 25.09.2024 | 47,28 | 47,82 | 47,28 | 47,82 | 0,84% | 303,00 |
| 24.09.2024 | 47,54 | 47,84 | 47,34 | 47,42 | 0,47% | 1.652,00 |
| 23.09.2024 | 47,16 | 47,20 | 46,70 | 47,20 | 0,34% | 610,00 |
| 20.09.2024 | 47,32 | 47,32 | 47,04 | 47,04 | -1,18% | 720,00 |
| 19.09.2024 | 47,94 | 47,94 | 47,60 | 47,60 | 0,51% | 237,00 |
| 18.09.2024 | 47,70 | 47,70 | 46,94 | 47,36 | -0,25% | 316,00 |
| 17.09.2024 | 47,42 | 47,68 | 47,42 | 47,48 | 0,59% | 1.373,00 |
| 16.09.2024 | 46,58 | 47,24 | 46,58 | 47,20 | 1,72% | 937,00 |
| 13.09.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,43% | 10,00 |
| 12.09.2024 | 46,50 | 46,50 | 46,06 | 46,20 | -0,26% | 1.005,00 |
| 11.09.2024 | 46,04 | 46,32 | 45,90 | 46,32 | 0,70% | 22,00 |
| 10.09.2024 | 45,58 | 46,32 | 45,48 | 46,00 | -0,04% | 1.242,00 |
| 09.09.2024 | 46,36 | 46,58 | 45,84 | 46,02 | -0,95% | 788,00 |
| 06.09.2024 | 46,50 | 46,68 | 46,26 | 46,46 | -1,02% | 610,00 |
| 05.09.2024 | 46,88 | 47,02 | 46,86 | 46,94 | 1,25% | 77,00 |
| 04.09.2024 | 46,42 | 46,64 | 46,36 | 46,36 | -0,86% | 203,00 |
| 03.09.2024 | 46,76 | 46,76 | 46,60 | 46,76 | -0,34% | 26,00 |
| 02.09.2024 | 46,34 | 46,92 | 46,22 | 46,92 | 0,69% | 1.234,00 |
| 30.08.2024 | 46,12 | 46,60 | 46,10 | 46,60 | 1,61% | 141,00 |
| 29.08.2024 | 45,46 | 45,92 | 45,44 | 45,86 | -0,91% | 214,00 |
| 28.08.2024 | 45,02 | 47,24 | 45,02 | 46,28 | 2,84% | 2.424,00 |
| 27.08.2024 | 44,64 | 45,02 | 44,60 | 45,00 | 0,76% | 691,00 |
| 26.08.2024 | 44,70 | 44,70 | 44,46 | 44,66 | -0,62% | 216,00 |
| 23.08.2024 | 44,40 | 44,94 | 44,40 | 44,94 | 1,54% | 109,00 |
| 22.08.2024 | 44,06 | 44,42 | 44,00 | 44,26 | 0,32% | 905,00 |