62,625€
-1,53%
Echtzeit-Aktienkurs Ageas SA/NV
Bid:
Ask:
Aktienkurse zur Ageas SA/NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 63,55 | 63,60 | 62,40 | 62,90 | -1,10% | 569.818,00 |
| 26.02.2026 | 63,00 | 63,60 | 62,35 | 63,60 | 0,63% | 254.050,00 |
| 25.02.2026 | 64,35 | 65,10 | 62,35 | 63,20 | 0,32% | 440.582,00 |
| 24.02.2026 | 63,20 | 63,40 | 62,85 | 63,00 | -0,40% | 244.213,00 |
| 23.02.2026 | 63,75 | 64,10 | 63,25 | 63,25 | -0,55% | 341.852,00 |
| 20.02.2026 | 62,75 | 63,60 | 62,75 | 63,60 | 1,60% | 245.423,00 |
| 19.02.2026 | 62,50 | 63,10 | 62,35 | 62,60 | -0,32% | 189.515,00 |
| 18.02.2026 | 62,60 | 63,05 | 62,40 | 62,80 | 0,64% | 195.356,00 |
| 17.02.2026 | 62,20 | 62,75 | 62,20 | 62,40 | 0,32% | 200.175,00 |
| 16.02.2026 | 61,60 | 62,40 | 61,55 | 62,20 | 1,39% | 167.587,00 |
| 13.02.2026 | 62,00 | 62,50 | 60,60 | 61,35 | -1,45% | 304.976,00 |
| 12.02.2026 | 61,65 | 62,45 | 61,60 | 62,25 | 1,14% | 296.115,00 |
| 11.02.2026 | 61,90 | 62,25 | 61,50 | 61,55 | -0,49% | 346.653,00 |
| 10.02.2026 | 62,85 | 62,85 | 61,70 | 61,85 | -2,14% | 276.646,00 |
| 09.02.2026 | 63,00 | 63,25 | 62,45 | 63,20 | 0,32% | 173.455,00 |
| 06.02.2026 | 62,00 | 63,05 | 62,00 | 63,00 | 1,37% | 248.903,00 |
| 05.02.2026 | 62,60 | 62,70 | 61,95 | 62,15 | -0,56% | 215.566,00 |
| 04.02.2026 | 62,75 | 62,95 | 62,35 | 62,50 | -0,40% | 276.782,00 |
| 03.02.2026 | 61,60 | 62,75 | 61,40 | 62,75 | 2,78% | 529.626,00 |
| 02.02.2026 | 60,15 | 61,20 | 59,95 | 61,05 | 1,83% | 336.967,00 |
| 30.01.2026 | 59,80 | 59,95 | 59,60 | 59,95 | 0,71% | 447.011,00 |
| 29.01.2026 | 59,73 | 60,13 | 59,48 | 59,53 | 0,08% | - |
| 28.01.2026 | 58,80 | 59,48 | 58,38 | 59,48 | 1,93% | - |
| 27.01.2026 | 58,40 | 58,65 | 58,08 | 58,35 | 0,69% | 313.650,00 |
| 26.01.2026 | 58,00 | 58,25 | 57,80 | 57,95 | 0,35% | 245.145,00 |
| 23.01.2026 | 59,05 | 59,10 | 57,70 | 57,75 | -2,12% | 356.508,00 |
| 22.01.2026 | 59,45 | 59,65 | 58,90 | 59,00 | 0,34% | 237.754,00 |
| 21.01.2026 | 59,50 | 59,90 | 58,80 | 58,80 | -1,67% | 238.009,00 |
| 20.01.2026 | 61,20 | 61,20 | 59,80 | 59,80 | -2,84% | 370.283,00 |
| 19.01.2026 | 60,00 | 62,00 | 59,85 | 61,55 | 2,84% | 375.779,00 |
| 16.01.2026 | 59,75 | 60,00 | 59,55 | 59,85 | 0,17% | 218.037,00 |
| 15.01.2026 | 59,60 | 59,95 | 59,25 | 59,75 | 0,59% | 212.868,00 |
| 14.01.2026 | 59,00 | 59,50 | 58,55 | 59,40 | 0,51% | 389.463,00 |
| 13.01.2026 | 59,45 | 59,65 | 59,10 | 59,10 | -0,84% | 299.484,00 |
| 12.01.2026 | 59,20 | 59,65 | 58,70 | 59,60 | 0,59% | 249.416,00 |
| 09.01.2026 | 60,20 | 60,35 | 59,00 | 59,25 | -1,00% | 265.404,00 |
| 08.01.2026 | 59,40 | 59,85 | 59,35 | 59,85 | 1,01% | 224.762,00 |
| 07.01.2026 | 60,55 | 60,55 | 58,85 | 59,25 | -1,82% | 361.654,00 |
| 06.01.2026 | 61,40 | 61,55 | 60,35 | 60,35 | -0,98% | 263.198,00 |
| 05.01.2026 | 61,35 | 61,35 | 60,10 | 60,95 | 0,16% | 276.266,00 |
| 02.01.2026 | 60,00 | 61,50 | 60,00 | 60,85 | 1,76% | 362.104,00 |
| 31.12.2025 | 60,00 | 60,20 | 59,80 | 59,80 | -0,25% | 155.055,00 |
| 30.12.2025 | 59,65 | 60,15 | 59,55 | 59,95 | 0,59% | 259.936,00 |
| 29.12.2025 | 59,80 | 59,95 | 59,50 | 59,60 | -0,33% | 288.369,00 |
| 24.12.2025 | 59,90 | 60,05 | 59,80 | 59,80 | -0,17% | 48.815,00 |
| 23.12.2025 | 59,90 | 60,20 | 59,80 | 59,90 | -0,08% | 218.016,00 |
| 22.12.2025 | 59,25 | 59,95 | 59,10 | 59,95 | 1,87% | 286.950,00 |
| 19.12.2025 | 59,25 | 59,60 | 58,85 | 58,85 | -0,51% | 1.297.399,00 |
| 18.12.2025 | 59,00 | 59,15 | 58,65 | 59,15 | 0,17% | 319.617,00 |
| 17.12.2025 | 58,50 | 59,30 | 58,20 | 59,05 | 1,37% | 349.325,00 |
| 16.12.2025 | 58,50 | 58,85 | 58,15 | 58,25 | -0,34% | 246.079,00 |
| 15.12.2025 | 57,85 | 58,55 | 57,75 | 58,45 | 1,56% | 250.152,00 |
| 12.12.2025 | 57,50 | 58,20 | 57,50 | 57,55 | 0,26% | 207.066,00 |
| 11.12.2025 | 57,05 | 57,45 | 56,90 | 57,40 | 0,61% | 245.517,00 |
| 10.12.2025 | 58,40 | 58,40 | 57,05 | 57,05 | -2,65% | 392.359,00 |
| 09.12.2025 | 57,60 | 58,95 | 57,55 | 58,60 | 2,36% | 589.491,00 |
| 08.12.2025 | 56,70 | 58,60 | 56,45 | 57,25 | 0,62% | 390.450,00 |
| 05.12.2025 | 56,50 | 57,15 | 56,30 | 56,90 | 0,71% | 264.797,00 |
| 04.12.2025 | 56,40 | 56,55 | 55,85 | 56,50 | 0,27% | 292.479,00 |
| 03.12.2025 | 56,90 | 57,00 | 56,20 | 56,35 | -3,34% | 379.702,00 |
| 02.12.2025 | 58,75 | 58,85 | 58,20 | 58,30 | -0,68% | 313.920,00 |
| 01.12.2025 | 58,90 | 59,00 | 58,60 | 58,70 | -0,34% | 270.783,00 |
| 28.11.2025 | 59,05 | 59,10 | 58,75 | 58,90 | -0,34% | 263.129,00 |
| 27.11.2025 | 59,70 | 59,90 | 58,75 | 59,10 | -0,76% | 155.569,00 |
| 26.11.2025 | 58,50 | 59,80 | 58,30 | 59,55 | 1,88% | 321.850,00 |
| 25.11.2025 | 57,90 | 58,75 | 57,85 | 58,45 | 0,86% | 315.681,00 |
| 24.11.2025 | 58,40 | 58,45 | 57,80 | 57,95 | -0,43% | 521.176,00 |
| 21.11.2025 | 57,80 | 58,40 | 57,65 | 58,20 | 0,09% | 367.250,00 |
| 20.11.2025 | 58,20 | 58,55 | 57,95 | 58,15 | 0,78% | 216.622,00 |
| 19.11.2025 | 57,50 | 58,10 | 57,35 | 57,70 | 0,17% | 231.382,00 |
| 18.11.2025 | 57,70 | 57,75 | 57,20 | 57,60 | -1,03% | 279.565,00 |
| 17.11.2025 | 58,35 | 58,60 | 58,10 | 58,20 | -0,34% | 198.542,00 |
| 14.11.2025 | 58,45 | 58,55 | 57,90 | 58,40 | -0,26% | 186.152,00 |
| 13.11.2025 | 58,50 | 58,85 | 58,40 | 58,55 | 0,43% | 164.727,00 |
| 12.11.2025 | 58,10 | 58,75 | 58,05 | 58,30 | 0,52% | 307.981,00 |
| 11.11.2025 | 57,45 | 58,00 | 57,25 | 58,00 | 0,96% | 218.075,00 |
| 10.11.2025 | 57,20 | 57,45 | 56,95 | 57,45 | 0,97% | 267.667,00 |
| 07.11.2025 | 57,45 | 57,65 | 56,80 | 56,90 | -1,22% | 281.038,00 |
| 06.11.2025 | 57,75 | 57,75 | 57,40 | 57,60 | -0,26% | 276.307,00 |
| 05.11.2025 | 57,70 | 57,80 | 57,40 | 57,75 | -0,26% | 273.188,00 |
| 04.11.2025 | 57,70 | 58,00 | 57,20 | 57,90 | -0,43% | 200.156,00 |
| 03.11.2025 | 57,30 | 58,20 | 57,25 | 58,15 | 1,31% | 242.247,00 |
| 31.10.2025 | 57,90 | 57,90 | 57,10 | 57,40 | -0,95% | 213.303,00 |
| 30.10.2025 | 57,90 | 58,10 | 57,40 | 57,95 | 0,17% | 230.555,00 |
| 29.10.2025 | 57,90 | 58,30 | 57,85 | 57,85 | -0,60% | 188.793,00 |
| 28.10.2025 | 57,80 | 58,40 | 57,65 | 58,20 | 0,34% | 190.085,00 |
| 27.10.2025 | 57,55 | 58,15 | 57,35 | 58,00 | 1,05% | 252.204,00 |
| 24.10.2025 | 57,30 | 57,45 | 56,85 | 57,40 | 0,26% | 209.278,00 |
| 23.10.2025 | 57,10 | 57,45 | 56,75 | 57,25 | 0,09% | 173.430,00 |
| 22.10.2025 | 57,50 | 57,55 | 56,75 | 57,20 | -0,35% | 209.010,00 |
| 21.10.2025 | 57,50 | 57,50 | 57,20 | 57,40 | 0,26% | 179.712,00 |
| 20.10.2025 | 57,30 | 57,45 | 56,75 | 57,25 | 0,17% | 232.062,00 |
| 17.10.2025 | 57,30 | 57,40 | 56,65 | 57,15 | -1,38% | 307.820,00 |
| 16.10.2025 | 58,20 | 58,35 | 57,45 | 57,95 | -0,69% | 269.258,00 |
| 15.10.2025 | 59,00 | 59,05 | 58,30 | 58,35 | -0,60% | 219.208,00 |
| 14.10.2025 | 58,15 | 58,80 | 57,90 | 58,70 | 0,69% | 231.184,00 |
| 13.10.2025 | 58,25 | 58,35 | 58,10 | 58,30 | 0,26% | 154.513,00 |
| 10.10.2025 | 58,25 | 58,65 | 58,15 | 58,15 | 0,00% | 227.311,00 |
| 09.10.2025 | 58,25 | 58,60 | 58,10 | 58,15 | -0,43% | 163.819,00 |
| 08.10.2025 | 57,80 | 58,40 | 57,60 | 58,40 | 1,04% | 260.390,00 |