58,275€
-0,98%
Echtzeit-Aktienkurs Ageas SA/NV
Bid:
Ask:
Aktienkurse zur Ageas SA/NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 58,88 | 59,05 | 57,88 | 58,18 | -1,15% | 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 |
| 12.09.2025 | 59,10 | 59,30 | 59,10 | 59,25 | 0,47% | 422,00 |
| 11.09.2025 | 58,83 | 59,03 | 58,83 | 58,98 | 0,17% | 34,00 |
| 10.09.2025 | 59,08 | 59,35 | 58,70 | 58,88 | -0,25% | 75,00 |
| 09.09.2025 | 58,53 | 59,05 | 58,53 | 59,03 | 1,29% | 99,00 |
| 08.09.2025 | 58,70 | 58,88 | 58,03 | 58,28 | -0,38% | 5,00 |
| 05.09.2025 | 59,50 | 59,50 | 58,50 | 58,50 | -1,76% | 982,00 |
| 04.09.2025 | 58,85 | 60,45 | 58,65 | 59,55 | 1,97% | 1.869,00 |
| 03.09.2025 | 59,10 | 59,35 | 58,05 | 58,40 | -1,02% | 637,00 |
| 02.09.2025 | 59,60 | 59,60 | 58,80 | 59,00 | -1,42% | 194,00 |
| 01.09.2025 | 60,40 | 60,45 | 59,80 | 59,85 | -0,58% | 216,00 |
| 29.08.2025 | 59,95 | 60,25 | 59,80 | 60,20 | -0,99% | 453,00 |
| 28.08.2025 | 61,35 | 61,35 | 60,20 | 60,80 | -0,82% | 351,00 |
| 27.08.2025 | 61,95 | 62,45 | 61,20 | 61,30 | -0,49% | 972,00 |
| 26.08.2025 | 62,00 | 62,10 | 61,45 | 61,60 | -1,04% | 309,00 |
| 25.08.2025 | 62,35 | 62,50 | 61,90 | 62,25 | -0,32% | 362,00 |
| 22.08.2025 | 62,70 | 62,70 | 62,45 | 62,45 | -0,56% | 485,00 |
| 21.08.2025 | 62,80 | 62,80 | 62,75 | 62,80 | -0,16% | 119,00 |
| 20.08.2025 | 62,55 | 62,90 | 62,55 | 62,90 | 0,88% | 224,00 |
| 19.08.2025 | 62,40 | 62,50 | 62,35 | 62,35 | 0,00% | 155,00 |
| 18.08.2025 | 62,50 | 62,50 | 62,05 | 62,35 | -0,16% | 680,00 |
| 15.08.2025 | 62,70 | 62,85 | 62,45 | 62,45 | 0,00% | 1.042,00 |
| 14.08.2025 | 61,90 | 62,65 | 61,85 | 62,45 | 0,56% | 622,00 |
| 13.08.2025 | 61,50 | 62,10 | 61,50 | 62,10 | 0,73% | 89,00 |
| 12.08.2025 | 61,35 | 61,70 | 61,30 | 61,65 | 0,82% | 429,00 |
| 11.08.2025 | 61,10 | 61,40 | 61,10 | 61,15 | 0,08% | 530,00 |
| 08.08.2025 | 61,75 | 61,80 | 60,85 | 61,10 | -0,89% | 1.203,00 |
| 07.08.2025 | 61,20 | 61,65 | 61,00 | 61,65 | 1,40% | 1.111,00 |
| 06.08.2025 | 60,60 | 60,85 | 60,55 | 60,80 | 1,08% | 221,00 |
| 05.08.2025 | 59,85 | 60,45 | 59,85 | 60,15 | 0,84% | 769,00 |
| 04.08.2025 | 59,30 | 59,75 | 58,85 | 59,65 | 2,05% | 1.505,00 |
| 01.08.2025 | 59,35 | 59,35 | 58,20 | 58,45 | -2,09% | 970,00 |
| 31.07.2025 | 59,20 | 59,85 | 59,10 | 59,70 | 1,02% | 678,00 |
| 30.07.2025 | 59,30 | 59,30 | 59,00 | 59,10 | -0,25% | 880,00 |
| 29.07.2025 | 58,20 | 59,35 | 58,10 | 59,25 | 2,07% | 1.090,00 |
| 28.07.2025 | 59,15 | 59,55 | 58,05 | 58,05 | -0,94% | 1.798,00 |
| 25.07.2025 | 58,45 | 58,95 | 58,35 | 58,60 | -0,09% | 496,00 |
| 24.07.2025 | 58,95 | 58,95 | 58,40 | 58,65 | -0,42% | 746,00 |
| 23.07.2025 | 58,20 | 58,90 | 58,15 | 58,90 | 2,35% | 595,00 |
| 22.07.2025 | 57,75 | 57,80 | 57,45 | 57,55 | -0,78% | 970,00 |
| 21.07.2025 | 58,25 | 58,40 | 57,65 | 58,00 | 0,00% | 2.052,00 |
| 18.07.2025 | 57,05 | 58,05 | 56,90 | 58,00 | 2,11% | 668,00 |
| 17.07.2025 | 56,70 | 56,85 | 56,40 | 56,80 | 0,35% | 80,00 |
| 16.07.2025 | 56,35 | 56,60 | 56,15 | 56,60 | 0,00% | 6,00 |
| 15.07.2025 | 57,15 | 57,15 | 56,45 | 56,60 | -0,88% | 74,00 |
| 14.07.2025 | 55,80 | 57,10 | 55,05 | 57,10 | 2,06% | 622,00 |
| 11.07.2025 | 56,20 | 56,50 | 55,80 | 55,95 | -0,71% | 752,00 |
| 10.07.2025 | 56,90 | 56,90 | 56,30 | 56,35 | -0,62% | 163,00 |
| 09.07.2025 | 56,10 | 56,75 | 56,10 | 56,70 | 0,80% | 293,00 |
| 08.07.2025 | 57,10 | 57,15 | 56,15 | 56,25 | -1,14% | 188,00 |
| 07.07.2025 | 56,90 | 57,10 | 56,75 | 56,90 | 0,18% | 102,00 |
| 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 |