4,159€
4,00%
Echtzeit-Aktienkurs Aegon N.V.
Bid:
Ask:
Aktienkurse zur Aegon N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.03.2023 | 4,09 | 4,17 | 4,06 | 4,14 | 3,51% | - |
| 20.03.2023 | 3,85 | 4,06 | 3,71 | 4,00 | 2,46% | 17.142.283,00 |
| 17.03.2023 | 4,06 | 4,16 | 3,90 | 3,90 | -3,03% | 68.819.666,00 |
| 16.03.2023 | 4,13 | 4,14 | 3,83 | 4,03 | 0,42% | 21.907.778,00 |
| 15.03.2023 | 4,33 | 4,34 | 3,99 | 4,01 | -7,71% | 22.874.867,00 |
| 14.03.2023 | 4,33 | 4,40 | 4,26 | 4,34 | -0,39% | 14.048.252,00 |
| 13.03.2023 | 4,61 | 4,61 | 4,32 | 4,36 | -6,44% | 21.189.675,00 |
| 10.03.2023 | 4,64 | 4,70 | 4,53 | 4,66 | -4,68% | 17.698.022,00 |
| 09.03.2023 | 5,00 | 5,04 | 4,88 | 4,89 | -2,04% | 8.458.569,00 |
| 08.03.2023 | 4,94 | 5,03 | 4,87 | 4,99 | 2,48% | 14.610.375,00 |
| 07.03.2023 | 4,92 | 4,93 | 4,87 | 4,87 | -1,42% | 5.747.622,00 |
| 06.03.2023 | 4,93 | 4,96 | 4,91 | 4,94 | 0,80% | 4.011.575,00 |
| 03.03.2023 | 4,88 | 4,91 | 4,87 | 4,90 | 0,72% | 6.306.034,00 |
| 02.03.2023 | 4,93 | 4,93 | 4,83 | 4,87 | -1,12% | 6.451.136,00 |
| 01.03.2023 | 4,95 | 4,98 | 4,90 | 4,92 | -0,24% | 6.323.051,00 |
| 28.02.2023 | 4,85 | 4,97 | 4,84 | 4,93 | 1,17% | 10.316.837,00 |
| 27.02.2023 | 4,85 | 4,90 | 4,85 | 4,88 | 1,12% | 7.241.132,00 |
| 24.02.2023 | 4,87 | 4,87 | 4,78 | 4,82 | -0,88% | 8.239.833,00 |
| 23.02.2023 | 4,90 | 4,91 | 4,85 | 4,87 | -0,41% | 7.882.199,00 |
| 22.02.2023 | 4,98 | 4,99 | 4,85 | 4,89 | -2,30% | 7.448.323,00 |
| 21.02.2023 | 5,10 | 5,10 | 4,98 | 5,00 | -2,38% | 8.335.290,00 |
| 20.02.2023 | 5,18 | 5,18 | 5,12 | 5,12 | -0,93% | 4.111.998,00 |
| 17.02.2023 | 5,19 | 5,21 | 5,13 | 5,17 | -0,92% | 6.885.264,00 |
| 16.02.2023 | 5,19 | 5,22 | 5,15 | 5,22 | 0,89% | 6.303.012,00 |
| 15.02.2023 | 5,14 | 5,17 | 5,12 | 5,17 | 0,54% | 5.841.520,00 |
| 14.02.2023 | 5,20 | 5,21 | 5,14 | 5,14 | -0,66% | 7.294.113,00 |
| 13.02.2023 | 5,21 | 5,22 | 5,13 | 5,18 | -0,27% | 5.385.278,00 |
| 10.02.2023 | 5,23 | 5,25 | 5,11 | 5,19 | -1,10% | 9.757.559,00 |
| 09.02.2023 | 4,99 | 5,31 | 4,98 | 5,25 | 5,08% | 20.403.741,00 |
| 08.02.2023 | 4,93 | 5,02 | 4,93 | 5,00 | 1,63% | 8.307.460,00 |
| 07.02.2023 | 4,93 | 4,93 | 4,89 | 4,92 | 0,00% | 5.135.534,00 |
| 06.02.2023 | 5,04 | 5,05 | 4,90 | 4,92 | -2,96% | 5.578.474,00 |
| 03.02.2023 | 5,03 | 5,07 | 5,01 | 5,07 | 0,32% | 6.201.934,00 |
| 02.02.2023 | 5,03 | 5,08 | 5,01 | 5,05 | 0,60% | 6.686.250,00 |
| 01.02.2023 | 5,02 | 5,05 | 5,00 | 5,02 | -0,32% | 4.892.238,00 |
| 31.01.2023 | 5,08 | 5,09 | 5,01 | 5,04 | -0,83% | 4.758.674,00 |
| 30.01.2023 | 5,07 | 5,08 | 5,00 | 5,08 | -0,31% | 5.062.586,00 |
| 27.01.2023 | 5,10 | 5,15 | 5,07 | 5,09 | 0,43% | 4.993.465,00 |
| 26.01.2023 | 5,03 | 5,07 | 5,02 | 5,07 | 1,12% | 6.331.860,00 |
| 25.01.2023 | 5,04 | 5,05 | 4,98 | 5,02 | -0,28% | 4.393.800,00 |
| 24.01.2023 | 5,02 | 5,04 | 4,99 | 5,03 | 0,28% | 8.287.513,00 |
| 23.01.2023 | 5,00 | 5,05 | 5,00 | 5,02 | 0,52% | 4.587.094,00 |
| 20.01.2023 | 4,93 | 5,00 | 4,92 | 4,99 | 1,44% | 5.396.550,00 |
| 19.01.2023 | 5,00 | 5,00 | 4,92 | 4,92 | -2,25% | 6.474.547,00 |
| 18.01.2023 | 5,04 | 5,05 | 5,01 | 5,03 | -0,04% | 5.469.053,00 |
| 17.01.2023 | 5,08 | 5,09 | 5,02 | 5,03 | -1,06% | 6.239.652,00 |
| 16.01.2023 | 5,12 | 5,14 | 5,09 | 5,09 | -0,59% | 5.299.048,00 |
| 13.01.2023 | 5,14 | 5,16 | 5,08 | 5,12 | -0,58% | 8.715.246,00 |
| 12.01.2023 | 4,94 | 5,15 | 4,94 | 5,15 | 5,38% | 17.110.078,00 |
| 11.01.2023 | 4,98 | 4,99 | 4,88 | 4,89 | -1,19% | 8.787.369,00 |
| 10.01.2023 | 4,89 | 4,96 | 4,87 | 4,94 | 1,10% | 6.700.265,00 |
| 09.01.2023 | 4,91 | 4,93 | 4,88 | 4,89 | -0,04% | 6.862.558,00 |
| 06.01.2023 | 4,83 | 4,89 | 4,80 | 4,89 | 2,19% | 5.235.706,00 |
| 05.01.2023 | 4,86 | 4,86 | 4,78 | 4,79 | -1,93% | 6.980.840,00 |
| 04.01.2023 | 4,83 | 4,90 | 4,82 | 4,88 | 0,62% | 7.357.454,00 |
| 03.01.2023 | 4,80 | 4,89 | 4,80 | 4,85 | 1,08% | 6.009.799,00 |
| 02.01.2023 | 4,79 | 4,81 | 4,75 | 4,80 | 1,29% | 3.035.340,00 |
| 30.12.2022 | 4,81 | 4,81 | 4,74 | 4,74 | -1,58% | 3.328.595,00 |
| 29.12.2022 | 4,80 | 4,82 | 4,78 | 4,81 | -0,04% | 3.191.675,00 |
| 28.12.2022 | 4,90 | 4,91 | 4,80 | 4,82 | -1,35% | 3.988.630,00 |
| 27.12.2022 | 4,90 | 4,94 | 4,87 | 4,88 | -0,04% | 3.758.999,00 |
| 23.12.2022 | 4,84 | 4,90 | 4,84 | 4,88 | 0,95% | 4.833.786,00 |
| 22.12.2022 | 4,85 | 4,89 | 4,82 | 4,84 | 0,04% | 5.708.756,00 |
| 21.12.2022 | 4,74 | 4,85 | 4,71 | 4,84 | 2,33% | 7.778.025,00 |
| 20.12.2022 | 4,65 | 4,76 | 4,61 | 4,73 | 0,92% | 10.707.310,00 |
| 19.12.2022 | 4,55 | 4,78 | 4,55 | 4,68 | 2,67% | 14.524.271,00 |
| 16.12.2022 | 4,60 | 4,61 | 4,49 | 4,56 | -0,98% | 18.613.399,00 |
| 15.12.2022 | 4,67 | 4,70 | 4,56 | 4,61 | -2,15% | 11.228.201,00 |
| 14.12.2022 | 4,71 | 4,72 | 4,67 | 4,71 | -0,17% | 5.649.382,00 |
| 13.12.2022 | 4,68 | 4,77 | 4,66 | 4,72 | 1,25% | 8.568.061,00 |
| 12.12.2022 | 4,69 | 4,72 | 4,63 | 4,66 | -0,70% | 6.693.805,00 |
| 09.12.2022 | 4,60 | 4,69 | 4,59 | 4,69 | 2,25% | 7.730.720,00 |
| 08.12.2022 | 4,64 | 4,64 | 4,57 | 4,59 | -1,01% | 6.093.598,00 |
| 07.12.2022 | 4,67 | 4,69 | 4,62 | 4,63 | -1,07% | 7.458.775,00 |
| 06.12.2022 | 4,67 | 4,70 | 4,62 | 4,68 | 0,19% | 6.536.081,00 |
| 05.12.2022 | 4,70 | 4,76 | 4,68 | 4,68 | -0,91% | 6.338.980,00 |
| 02.12.2022 | 4,71 | 4,74 | 4,66 | 4,72 | -0,27% | 7.475.029,00 |
| 01.12.2022 | 4,67 | 4,76 | 4,64 | 4,73 | 1,44% | 9.206.232,00 |
| 30.11.2022 | 4,71 | 4,72 | 4,64 | 4,66 | -0,13% | 10.045.149,00 |
| 29.11.2022 | 4,64 | 4,69 | 4,64 | 4,67 | 0,60% | 6.803.751,00 |
| 28.11.2022 | 4,67 | 4,71 | 4,63 | 4,64 | -1,32% | 7.287.855,00 |
| 25.11.2022 | 4,69 | 4,72 | 4,67 | 4,70 | 0,47% | 5.939.899,00 |
| 24.11.2022 | 4,69 | 4,76 | 4,68 | 4,68 | -0,17% | 7.082.238,00 |
| 23.11.2022 | 4,73 | 4,76 | 4,69 | 4,69 | -0,55% | 6.659.356,00 |
| 22.11.2022 | 4,70 | 4,76 | 4,65 | 4,72 | 0,99% | 7.300.347,00 |
| 21.11.2022 | 4,70 | 4,73 | 4,66 | 4,67 | -0,66% | 6.812.095,00 |
| 18.11.2022 | 4,66 | 4,71 | 4,64 | 4,70 | 1,10% | 9.769.233,00 |
| 17.11.2022 | 4,64 | 4,68 | 4,59 | 4,65 | 0,06% | 5.619.398,00 |
| 16.11.2022 | 4,60 | 4,67 | 4,59 | 4,65 | 0,39% | 8.039.662,00 |
| 15.11.2022 | 4,65 | 4,67 | 4,59 | 4,63 | -0,54% | 8.741.164,00 |
| 14.11.2022 | 4,71 | 4,74 | 4,65 | 4,65 | 0,11% | 8.725.590,00 |
| 11.11.2022 | 4,69 | 4,72 | 4,62 | 4,65 | -0,66% | 9.662.299,00 |
| 10.11.2022 | 4,56 | 4,77 | 4,53 | 4,68 | -1,41% | 11.326.352,00 |
| 09.11.2022 | 4,77 | 4,79 | 4,69 | 4,75 | -0,65% | 7.746.933,00 |
| 08.11.2022 | 4,71 | 4,79 | 4,71 | 4,78 | 1,25% | 6.892.857,00 |
| 07.11.2022 | 4,69 | 4,79 | 4,69 | 4,72 | 0,53% | 7.740.072,00 |
| 04.11.2022 | 4,66 | 4,74 | 4,61 | 4,69 | 0,90% | 8.024.719,00 |
| 03.11.2022 | 4,65 | 4,71 | 4,58 | 4,65 | -0,21% | 9.868.624,00 |
| 02.11.2022 | 4,75 | 4,76 | 4,66 | 4,66 | -1,21% | 5.691.277,00 |
| 01.11.2022 | 4,75 | 4,77 | 4,70 | 4,72 | 0,73% | 6.741.689,00 |