52,650€
1,25%
Echtzeit-Aktienkurs Ageas SA/NV
Bid:
Ask:
Aktienkurse zur Ageas SA/NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 52,33 | 52,68 | 51,38 | 52,68 | 1,30% | 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 |
| 11.02.2025 | 50,65 | 51,00 | 50,65 | 51,00 | 0,29% | 4.013,00 |
| 10.02.2025 | 50,25 | 50,85 | 50,20 | 50,85 | 1,40% | 518,00 |
| 07.02.2025 | 50,55 | 50,55 | 50,15 | 50,15 | -0,59% | 470,00 |
| 06.02.2025 | 50,00 | 50,50 | 49,98 | 50,45 | 2,17% | 1.109,00 |
| 05.02.2025 | 49,30 | 49,38 | 49,16 | 49,38 | 0,16% | 11.005,00 |
| 04.02.2025 | 49,22 | 49,30 | 49,20 | 49,30 | 0,33% | 130,00 |
| 03.02.2025 | 48,56 | 49,26 | 48,56 | 49,14 | -1,05% | 152,00 |
| 31.01.2025 | 49,50 | 49,80 | 49,50 | 49,66 | -0,08% | 469,00 |
| 30.01.2025 | 49,70 | 49,82 | 49,62 | 49,70 | 0,49% | 183,00 |
| 29.01.2025 | 49,40 | 49,46 | 49,00 | 49,46 | 0,61% | 1.547,00 |
| 28.01.2025 | 48,84 | 49,18 | 48,84 | 49,16 | -0,12% | 455,00 |
| 27.01.2025 | 48,22 | 49,22 | 48,22 | 49,22 | 0,78% | 765,00 |
| 24.01.2025 | 49,08 | 49,08 | 48,84 | 48,84 | -0,41% | 116,00 |
| 23.01.2025 | 48,90 | 49,04 | 48,84 | 49,04 | 0,29% | 444,00 |
| 22.01.2025 | 48,90 | 48,90 | 48,90 | 48,90 | 0,25% | 50,00 |
| 21.01.2025 | 48,72 | 48,78 | 48,18 | 48,78 | -0,20% | 882,00 |
| 20.01.2025 | 48,96 | 49,02 | 48,86 | 48,88 | 0,29% | 1.112,00 |
| 17.01.2025 | 48,46 | 48,80 | 48,40 | 48,74 | 1,46% | 254,00 |
| 16.01.2025 | 48,06 | 48,26 | 47,84 | 48,04 | 0,13% | 145,00 |
| 15.01.2025 | 47,36 | 48,00 | 47,36 | 47,98 | 2,65% | 384,00 |
| 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 |