58,275€
-0,72%
Echtzeit-Aktienkurs Ageas SA/NV
Bid:
Ask:
Aktienkurse zur Ageas SA/NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 58,78 | 59,05 | 58,63 | 58,75 | 0,09% | - |
| 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 |
| 07.10.2025 | 58,00 | 58,00 | 57,50 | 57,80 | 0,00% | 198.463,00 |
| 06.10.2025 | 58,00 | 58,00 | 57,15 | 57,80 | -0,34% | 229.139,00 |
| 03.10.2025 | 58,50 | 58,55 | 57,65 | 58,00 | -0,68% | 186.736,00 |
| 02.10.2025 | 58,90 | 59,05 | 58,10 | 58,40 | -0,85% | 217.822,00 |
| 01.10.2025 | 58,80 | 58,95 | 58,45 | 58,90 | 0,00% | 261.217,00 |
| 30.09.2025 | 58,35 | 58,90 | 58,10 | 58,90 | 0,94% | 246.656,00 |
| 29.09.2025 | 58,50 | 58,55 | 58,05 | 58,35 | 0,09% | 209.893,00 |
| 26.09.2025 | 57,85 | 58,45 | 57,85 | 58,30 | 1,22% | 181.044,00 |
| 25.09.2025 | 57,60 | 57,80 | 57,45 | 57,60 | -0,17% | 219.923,00 |
| 24.09.2025 | 58,20 | 58,30 | 57,70 | 57,70 | -0,94% | 195.605,00 |
| 23.09.2025 | 58,50 | 58,70 | 58,25 | 58,25 | -0,26% | 235.471,00 |
| 22.09.2025 | 58,20 | 58,50 | 58,00 | 58,40 | 0,09% | 199.613,00 |
| 19.09.2025 | 58,20 | 58,45 | 57,95 | 58,35 | 0,86% | 867.110,00 |
| 18.09.2025 | 57,80 | 57,95 | 57,40 | 57,85 | 0,00% | 219.046,00 |
| 17.09.2025 | 57,85 | 58,00 | 57,40 | 57,85 | 0,00% | 288.640,00 |
| 16.09.2025 | 58,95 | 59,15 | 57,70 | 57,85 | -2,20% | 318.902,00 |
| 15.09.2025 | 59,35 | 59,50 | 58,95 | 59,15 | -0,08% | 181.730,00 |
| 12.09.2025 | 59,20 | 59,35 | 59,00 | 59,20 | 0,17% | 319.248,00 |
| 11.09.2025 | 59,05 | 59,35 | 58,85 | 59,10 | 0,25% | 207.729,00 |
| 10.09.2025 | 59,10 | 59,40 | 58,75 | 58,95 | 0,17% | 208.807,00 |
| 09.09.2025 | 58,90 | 59,05 | 58,65 | 58,85 | 0,26% | 160.758,00 |
| 08.09.2025 | 58,60 | 58,70 | 58,00 | 58,70 | 0,26% | 243.854,00 |
| 05.09.2025 | 59,20 | 59,20 | 58,35 | 58,55 | -0,26% | 186.105,00 |
| 04.09.2025 | 58,70 | 59,20 | 58,60 | 58,70 | 0,26% | 269.632,00 |
| 03.09.2025 | 58,80 | 58,90 | 58,05 | 58,55 | -0,68% | 278.130,00 |
| 02.09.2025 | 59,90 | 60,00 | 58,75 | 58,95 | -1,67% | 213.379,00 |
| 01.09.2025 | 60,40 | 60,40 | 59,75 | 59,95 | -0,42% | 170.534,00 |
| 29.08.2025 | 60,70 | 60,75 | 59,75 | 60,20 | -0,74% | 243.950,00 |
| 28.08.2025 | 61,40 | 61,55 | 60,05 | 60,65 | -0,98% | 244.714,00 |
| 27.08.2025 | 62,10 | 62,70 | 60,90 | 61,25 | -0,49% | 356.810,00 |
| 26.08.2025 | 62,00 | 62,00 | 61,35 | 61,55 | -1,12% | 964.386,00 |
| 25.08.2025 | 62,20 | 62,50 | 61,90 | 62,25 | -0,40% | 200.631,00 |
| 22.08.2025 | 63,00 | 63,00 | 62,40 | 62,50 | -0,56% | 138.743,00 |
| 21.08.2025 | 62,95 | 63,10 | 62,70 | 62,85 | -0,08% | 208.320,00 |
| 20.08.2025 | 62,50 | 62,90 | 62,35 | 62,90 | 0,96% | 241.194,00 |
| 19.08.2025 | 62,40 | 62,50 | 62,20 | 62,30 | 0,00% | 207.567,00 |
| 18.08.2025 | 62,35 | 62,55 | 62,10 | 62,30 | -0,16% | 178.231,00 |
| 15.08.2025 | 62,45 | 62,85 | 62,30 | 62,40 | 0,40% | 159.965,00 |
| 14.08.2025 | 61,95 | 62,70 | 61,90 | 62,15 | 0,73% | 246.860,00 |
| 13.08.2025 | 61,30 | 61,80 | 61,30 | 61,70 | 0,65% | 177.245,00 |
| 12.08.2025 | 61,45 | 61,80 | 61,30 | 61,30 | 0,25% | 190.995,00 |
| 11.08.2025 | 61,00 | 61,30 | 60,80 | 61,15 | 0,33% | 146.994,00 |
| 08.08.2025 | 60,85 | 61,15 | 60,65 | 60,95 | -0,16% | 217.300,00 |
| 07.08.2025 | 60,90 | 61,60 | 60,85 | 61,05 | 0,33% | 232.706,00 |
| 06.08.2025 | 60,50 | 60,90 | 60,20 | 60,85 | 1,08% | 241.823,00 |
| 05.08.2025 | 59,95 | 60,50 | 59,70 | 60,20 | 1,01% | 347.576,00 |
| 04.08.2025 | 59,10 | 59,80 | 58,75 | 59,60 | 1,97% | 356.666,00 |
| 01.08.2025 | 59,05 | 59,25 | 58,00 | 58,45 | -2,18% | 282.191,00 |
| 31.07.2025 | 59,20 | 59,75 | 59,15 | 59,75 | 1,10% | 261.426,00 |
| 30.07.2025 | 59,15 | 59,35 | 59,00 | 59,10 | -0,17% | 156.543,00 |
| 29.07.2025 | 58,55 | 59,35 | 58,55 | 59,20 | 1,28% | 225.481,00 |
| 28.07.2025 | 58,65 | 58,85 | 58,25 | 58,45 | 0,09% | 162.779,00 |
| 25.07.2025 | 58,75 | 58,95 | 58,20 | 58,40 | -0,43% | 207.910,00 |
| 24.07.2025 | 58,60 | 58,90 | 58,30 | 58,65 | 0,69% | 205.005,00 |
| 23.07.2025 | 57,90 | 58,35 | 57,90 | 58,25 | 1,22% | 262.632,00 |
| 22.07.2025 | 57,70 | 57,90 | 57,25 | 57,55 | -0,52% | 213.004,00 |
| 21.07.2025 | 57,65 | 57,95 | 57,55 | 57,85 | 0,43% | 170.981,00 |
| 18.07.2025 | 57,00 | 57,80 | 57,00 | 57,60 | 1,50% | 267.461,00 |
| 17.07.2025 | 56,65 | 56,95 | 56,35 | 56,75 | 0,53% | 218.719,00 |
| 16.07.2025 | 56,40 | 56,75 | 56,35 | 56,45 | 0,00% | 163.294,00 |
| 15.07.2025 | 57,10 | 57,15 | 56,35 | 56,45 | -0,79% | 216.312,00 |
| 14.07.2025 | 56,10 | 56,90 | 56,05 | 56,90 | 0,53% | 177.366,00 |
| 11.07.2025 | 56,25 | 56,60 | 56,15 | 56,60 | 0,62% | 167.249,00 |
| 10.07.2025 | 56,85 | 56,95 | 56,25 | 56,25 | -0,88% | 212.241,00 |
| 09.07.2025 | 56,25 | 56,85 | 56,25 | 56,75 | 1,25% | 231.367,00 |
| 08.07.2025 | 56,95 | 57,15 | 56,05 | 56,05 | -1,84% | 361.880,00 |
| 07.07.2025 | 56,80 | 57,15 | 56,65 | 57,10 | 0,97% | 170.276,00 |
| 04.07.2025 | 56,75 | 56,90 | 56,55 | 56,55 | -0,62% | 134.170,00 |
| 03.07.2025 | 56,60 | 56,90 | 56,50 | 56,90 | 0,62% | 184.275,00 |
| 02.07.2025 | 57,35 | 57,50 | 56,50 | 56,55 | -0,96% | 285.382,00 |
| 01.07.2025 | 57,65 | 57,65 | 56,90 | 57,10 | -0,44% | 292.978,00 |
| 30.06.2025 | 57,50 | 57,65 | 57,10 | 57,35 | 0,00% | 319.630,00 |
| 27.06.2025 | 57,00 | 57,45 | 57,00 | 57,35 | 0,79% | 174.364,00 |
| 26.06.2025 | 57,00 | 57,15 | 56,80 | 56,90 | -0,09% | 217.079,00 |
| 25.06.2025 | 57,25 | 57,25 | 56,55 | 56,95 | -0,26% | 233.252,00 |
| 24.06.2025 | 57,00 | 57,40 | 56,85 | 57,10 | 1,06% | 316.789,00 |
| 23.06.2025 | 56,80 | 57,00 | 56,50 | 56,50 | -1,14% | 231.230,00 |
| 20.06.2025 | 56,30 | 57,35 | 56,30 | 57,15 | 1,69% | 1.369.174,00 |
| 19.06.2025 | 56,10 | 56,35 | 56,00 | 56,20 | -0,18% | 356.250,00 |
| 18.06.2025 | 56,15 | 56,55 | 56,00 | 56,30 | 0,36% | 237.520,00 |
| 17.06.2025 | 56,00 | 56,45 | 55,85 | 56,10 | -0,44% | 277.154,00 |
| 16.06.2025 | 56,60 | 56,75 | 56,25 | 56,35 | -0,35% | 312.421,00 |
| 13.06.2025 | 56,35 | 56,60 | 56,20 | 56,55 | -0,79% | 315.890,00 |
| 12.06.2025 | 56,75 | 57,00 | 56,35 | 57,00 | -0,44% | 238.773,00 |
| 11.06.2025 | 56,95 | 57,50 | 56,90 | 57,25 | 0,35% | 348.130,00 |
| 10.06.2025 | 58,70 | 58,70 | 56,90 | 57,05 | -2,65% | 559.117,00 |
| 09.06.2025 | 57,85 | 59,05 | 57,70 | 58,60 | 3,17% | 610.478,00 |
| 06.06.2025 | 56,55 | 56,90 | 56,25 | 56,80 | 0,53% | 265.445,00 |
| 05.06.2025 | 55,90 | 56,55 | 55,90 | 56,50 | 0,80% | 261.959,00 |
| 04.06.2025 | 55,70 | 56,30 | 55,35 | 56,05 | -2,27% | 499.671,00 |
| 03.06.2025 | 57,80 | 57,85 | 57,35 | 57,35 | -0,61% | 377.088,00 |
| 02.06.2025 | 57,35 | 57,80 | 57,20 | 57,70 | 0,44% | 421.582,00 |
| 30.05.2025 | 57,55 | 57,80 | 57,15 | 57,45 | 0,00% | 1.148.001,00 |
| 29.05.2025 | 57,35 | 57,55 | 56,95 | 57,45 | 0,44% | 194.963,00 |