56,550€
-0,96%
Echtzeit-Aktienkurs Ageas SA/NV
Bid:
Ask:
Aktienkurse zur Ageas SA/NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 57,13 | 57,28 | 56,53 | 56,55 | -0,96% | - |
| 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 |
| 28.05.2025 | 57,45 | 57,45 | 57,00 | 57,20 | -0,52% | 296.007,00 |
| 27.05.2025 | 57,60 | 57,75 | 57,10 | 57,50 | -0,17% | 254.829,00 |
| 26.05.2025 | 57,60 | 57,65 | 57,30 | 57,60 | 0,70% | 156.801,00 |
| 23.05.2025 | 57,65 | 57,70 | 56,05 | 57,20 | -0,87% | 341.592,00 |
| 22.05.2025 | 57,85 | 57,85 | 57,30 | 57,70 | -0,17% | 327.392,00 |
| 21.05.2025 | 57,30 | 57,80 | 57,10 | 57,80 | 0,70% | 276.666,00 |
| 20.05.2025 | 57,15 | 57,65 | 57,00 | 57,40 | 0,79% | 328.779,00 |
| 19.05.2025 | 56,95 | 57,10 | 56,70 | 56,95 | 0,26% | 330.742,00 |
| 16.05.2025 | 56,50 | 56,85 | 56,40 | 56,80 | 0,62% | 365.080,00 |
| 15.05.2025 | 56,00 | 56,50 | 55,90 | 56,45 | 0,44% | 286.975,00 |
| 14.05.2025 | 55,50 | 56,20 | 55,35 | 56,20 | 1,26% | 281.817,00 |
| 13.05.2025 | 55,65 | 55,80 | 55,35 | 55,50 | -0,72% | 272.359,00 |
| 12.05.2025 | 56,50 | 56,70 | 55,40 | 55,90 | -0,53% | 280.819,00 |
| 09.05.2025 | 56,20 | 56,30 | 56,00 | 56,20 | 0,18% | 294.320,00 |
| 08.05.2025 | 56,00 | 56,20 | 55,75 | 56,10 | 0,45% | 356.432,00 |
| 07.05.2025 | 56,35 | 56,45 | 55,60 | 55,85 | -0,89% | 475.032,00 |
| 06.05.2025 | 55,80 | 56,60 | 55,75 | 56,35 | 1,17% | 501.195,00 |
| 05.05.2025 | 55,60 | 56,00 | 55,60 | 55,70 | 0,45% | 265.672,00 |
| 02.05.2025 | 55,65 | 55,65 | 55,05 | 55,45 | 0,36% | 308.484,00 |
| 30.04.2025 | 55,20 | 55,30 | 54,80 | 55,25 | 0,73% | 581.463,00 |
| 29.04.2025 | 54,50 | 55,05 | 54,50 | 54,85 | 0,73% | 264.335,00 |
| 28.04.2025 | 53,90 | 54,70 | 53,85 | 54,45 | 1,40% | 348.160,00 |
| 25.04.2025 | 53,90 | 54,15 | 53,55 | 53,70 | -0,09% | 427.542,00 |
| 24.04.2025 | 53,60 | 54,05 | 53,60 | 53,75 | 0,37% | 376.090,00 |
| 23.04.2025 | 53,70 | 53,90 | 53,15 | 53,55 | 0,37% | 524.475,00 |
| 22.04.2025 | 52,35 | 53,35 | 52,35 | 53,35 | 1,04% | 625.790,00 |
| 17.04.2025 | 53,00 | 53,05 | 52,50 | 52,80 | -0,94% | 392.540,00 |
| 16.04.2025 | 51,60 | 53,30 | 51,60 | 53,30 | 3,09% | 815.969,00 |
| 15.04.2025 | 50,75 | 51,85 | 50,15 | 51,70 | -2,45% | 1.566.807,00 |
| 14.04.2025 | 53,00 | 53,30 | 52,35 | 53,00 | 2,51% | 403.396,00 |
| 11.04.2025 | 52,05 | 52,50 | 51,40 | 51,70 | 0,19% | 400.249,00 |
| 10.04.2025 | 53,20 | 53,25 | 51,60 | 51,60 | 3,53% | 576.848,00 |
| 09.04.2025 | 50,05 | 50,50 | 49,06 | 49,84 | -2,47% | 737.683,00 |
| 08.04.2025 | 50,35 | 51,85 | 50,20 | 51,10 | 2,98% | 882.130,00 |
| 07.04.2025 | 49,50 | 51,55 | 47,90 | 49,62 | -5,21% | 1.095.472,00 |
| 04.04.2025 | 54,35 | 54,40 | 51,70 | 52,35 | -4,56% | 969.770,00 |
| 03.04.2025 | 54,20 | 55,25 | 54,05 | 54,85 | -0,81% | 549.685,00 |
| 02.04.2025 | 55,50 | 55,60 | 54,85 | 55,30 | -0,45% | 427.251,00 |
| 01.04.2025 | 55,50 | 55,75 | 55,30 | 55,55 | 0,36% | 342.341,00 |
| 31.03.2025 | 55,30 | 55,60 | 55,10 | 55,35 | -0,72% | 464.278,00 |
| 28.03.2025 | 56,05 | 56,25 | 55,40 | 55,75 | -0,71% | 357.487,00 |
| 27.03.2025 | 55,65 | 56,30 | 55,65 | 56,15 | 0,00% | 264.572,00 |
| 26.03.2025 | 56,25 | 56,35 | 55,65 | 56,15 | -0,97% | 404.233,00 |
| 25.03.2025 | 56,00 | 56,70 | 56,00 | 56,70 | 1,34% | 393.986,00 |
| 24.03.2025 | 55,90 | 56,35 | 55,75 | 55,95 | 0,18% | 377.446,00 |
| 21.03.2025 | 55,20 | 55,85 | 54,95 | 55,85 | 0,99% | 2.992.718,00 |
| 20.03.2025 | 55,20 | 55,40 | 54,65 | 55,30 | 0,09% | 349.824,00 |
| 19.03.2025 | 54,95 | 55,45 | 54,95 | 55,25 | 0,09% | 402.577,00 |
| 18.03.2025 | 55,00 | 55,20 | 54,75 | 55,20 | 0,64% | 568.595,00 |
| 17.03.2025 | 54,25 | 55,00 | 54,15 | 54,85 | 1,11% | 324.895,00 |
| 14.03.2025 | 54,20 | 54,55 | 54,05 | 54,25 | 0,09% | 374.256,00 |
| 13.03.2025 | 53,75 | 54,55 | 53,75 | 54,20 | 0,46% | 463.045,00 |
| 12.03.2025 | 53,45 | 54,10 | 53,45 | 53,95 | 1,31% | 361.955,00 |
| 11.03.2025 | 53,80 | 53,85 | 52,85 | 53,25 | -0,56% | 880.076,00 |
| 10.03.2025 | 53,95 | 54,10 | 53,40 | 53,55 | -0,74% | 448.605,00 |
| 07.03.2025 | 53,25 | 53,95 | 53,00 | 53,95 | 1,12% | 461.363,00 |
| 06.03.2025 | 53,50 | 53,65 | 53,15 | 53,35 | 0,19% | 489.351,00 |
| 05.03.2025 | 53,00 | 53,45 | 52,95 | 53,25 | 0,95% | 493.444,00 |
| 04.03.2025 | 52,65 | 52,95 | 52,35 | 52,75 | -0,28% | 340.322,00 |
| 03.03.2025 | 52,55 | 53,25 | 52,40 | 52,90 | 0,47% | 319.474,00 |
| 28.02.2025 | 53,10 | 53,20 | 52,30 | 52,65 | -1,40% | 1.356.067,00 |
| 27.02.2025 | 52,90 | 53,65 | 52,80 | 53,40 | 0,75% | 587.555,00 |
| 26.02.2025 | 51,50 | 53,00 | 51,45 | 53,00 | 2,71% | 610.721,00 |
| 25.02.2025 | 51,00 | 51,95 | 51,00 | 51,60 | 0,68% | 460.800,00 |
| 24.02.2025 | 51,00 | 51,25 | 50,95 | 51,25 | 0,49% | 359.638,00 |
| 21.02.2025 | 51,15 | 51,35 | 50,95 | 51,00 | -0,49% | 388.640,00 |
| 20.02.2025 | 52,05 | 52,25 | 50,95 | 51,25 | -1,54% | 445.856,00 |
| 19.02.2025 | 51,05 | 52,70 | 51,05 | 52,05 | 2,66% | 625.541,00 |
| 18.02.2025 | 50,55 | 50,80 | 50,25 | 50,70 | 0,50% | 327.292,00 |
| 17.02.2025 | 50,00 | 50,60 | 49,98 | 50,45 | 0,60% | 357.016,00 |
| 14.02.2025 | 50,60 | 50,65 | 50,00 | 50,15 | -0,99% | 477.292,00 |
| 13.02.2025 | 50,75 | 50,90 | 50,45 | 50,65 | 0,10% | 368.369,00 |
| 12.02.2025 | 50,70 | 51,10 | 50,55 | 50,60 | -0,30% | 466.015,00 |
| 11.02.2025 | 50,85 | 50,90 | 50,55 | 50,75 | 0,10% | 356.545,00 |
| 10.02.2025 | 50,30 | 50,90 | 50,30 | 50,70 | 1,00% | 364.509,00 |