51,750€
-5,65%
Echtzeit-Aktienkurs Ageas SA/NV
Bid:
Ask:
Aktienkurse zur Ageas SA/NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2025 | 50,55 | 50,65 | 50,10 | 50,20 | -0,40% | 378.940,00 |
| 06.02.2025 | 49,52 | 50,55 | 49,52 | 50,40 | 2,02% | 544.191,00 |
| 05.02.2025 | 49,28 | 49,40 | 49,06 | 49,40 | 0,16% | 318.381,00 |
| 04.02.2025 | 49,26 | 49,42 | 49,14 | 49,32 | 0,20% | 296.978,00 |
| 03.02.2025 | 48,90 | 49,34 | 48,76 | 49,22 | -1,20% | 430.522,00 |
| 31.01.2025 | 49,66 | 49,82 | 49,48 | 49,82 | 0,44% | 610.795,00 |
| 30.01.2025 | 49,60 | 49,84 | 49,54 | 49,60 | 0,00% | 281.163,00 |
| 29.01.2025 | 49,26 | 49,60 | 48,98 | 49,60 | 0,98% | 299.332,00 |
| 28.01.2025 | 48,94 | 49,26 | 48,76 | 49,12 | 0,08% | 353.155,00 |
| 27.01.2025 | 48,42 | 49,34 | 48,42 | 49,08 | 0,70% | 314.614,00 |
| 24.01.2025 | 49,10 | 49,18 | 48,60 | 48,74 | -0,61% | 331.179,00 |
| 23.01.2025 | 48,96 | 49,08 | 48,72 | 49,04 | 0,41% | 367.186,00 |
| 22.01.2025 | 48,76 | 49,02 | 48,64 | 48,84 | 0,08% | 341.772,00 |
| 21.01.2025 | 48,70 | 48,80 | 48,14 | 48,80 | 0,00% | 393.070,00 |
| 20.01.2025 | 48,80 | 49,06 | 48,78 | 48,80 | -0,12% | 264.291,00 |
| 17.01.2025 | 48,38 | 48,86 | 48,38 | 48,86 | 1,20% | 373.251,00 |
| 16.01.2025 | 48,00 | 48,28 | 47,76 | 48,28 | 0,75% | 353.136,00 |
| 15.01.2025 | 47,28 | 47,96 | 47,20 | 47,92 | 2,31% | 441.665,00 |
| 14.01.2025 | 46,70 | 47,08 | 46,66 | 46,84 | 0,73% | 372.395,00 |
| 13.01.2025 | 46,70 | 46,74 | 46,08 | 46,50 | -0,90% | 367.197,00 |
| 10.01.2025 | 47,74 | 47,74 | 46,92 | 46,92 | -1,68% | 414.175,00 |
| 09.01.2025 | 47,28 | 47,78 | 47,18 | 47,72 | 0,76% | 226.083,00 |
| 08.01.2025 | 47,38 | 47,58 | 47,02 | 47,36 | -0,25% | 358.996,00 |
| 07.01.2025 | 47,26 | 47,56 | 46,64 | 47,48 | 0,25% | 269.647,00 |
| 06.01.2025 | 47,48 | 47,50 | 46,90 | 47,36 | 0,21% | 304.483,00 |
| 03.01.2025 | 47,18 | 47,34 | 47,02 | 47,26 | 0,13% | 203.794,00 |
| 02.01.2025 | 47,00 | 47,20 | 46,60 | 47,20 | 0,64% | 230.504,00 |
| 31.12.2024 | 46,30 | 46,90 | 46,30 | 46,90 | 1,16% | 80.468,00 |
| 30.12.2024 | 46,30 | 46,52 | 46,18 | 46,36 | -0,30% | 176.781,00 |
| 27.12.2024 | 46,36 | 46,52 | 45,94 | 46,50 | 0,22% | 298.448,00 |
| 24.12.2024 | 46,10 | 46,40 | 46,10 | 46,40 | 0,65% | 96.204,00 |
| 23.12.2024 | 46,00 | 46,12 | 45,80 | 46,10 | 0,17% | 211.247,00 |
| 20.12.2024 | 45,90 | 46,20 | 45,54 | 46,02 | -0,26% | 1.292.675,00 |
| 19.12.2024 | 45,94 | 46,18 | 45,70 | 46,14 | -0,43% | 460.498,00 |
| 18.12.2024 | 46,80 | 46,92 | 46,10 | 46,34 | -1,03% | 649.213,00 |
| 17.12.2024 | 47,26 | 47,32 | 46,70 | 46,82 | -1,10% | 402.972,00 |
| 16.12.2024 | 47,78 | 47,78 | 47,30 | 47,34 | -0,96% | 326.619,00 |
| 13.12.2024 | 47,06 | 47,80 | 47,00 | 47,80 | 1,53% | 344.344,00 |
| 12.12.2024 | 47,24 | 47,32 | 46,88 | 47,08 | -0,25% | 292.354,00 |
| 11.12.2024 | 46,88 | 47,42 | 46,80 | 47,20 | 0,77% | 290.282,00 |
| 10.12.2024 | 47,30 | 47,38 | 46,84 | 46,84 | -1,18% | 356.202,00 |
| 09.12.2024 | 47,64 | 47,78 | 47,38 | 47,40 | -0,38% | 307.434,00 |
| 06.12.2024 | 48,00 | 48,12 | 47,40 | 47,58 | -0,50% | 303.158,00 |
| 05.12.2024 | 47,58 | 47,86 | 47,44 | 47,82 | 0,38% | 269.275,00 |
| 04.12.2024 | 47,24 | 47,82 | 46,74 | 47,64 | -0,21% | 430.960,00 |
| 03.12.2024 | 47,80 | 47,98 | 47,58 | 47,74 | 0,04% | 271.092,00 |
| 02.12.2024 | 47,56 | 47,90 | 47,28 | 47,72 | -0,08% | 355.325,00 |
| 29.11.2024 | 47,80 | 47,90 | 47,42 | 47,76 | -0,46% | 348.858,00 |
| 28.11.2024 | 48,00 | 48,40 | 47,84 | 47,98 | -0,12% | 163.371,00 |
| 27.11.2024 | 48,00 | 48,18 | 47,74 | 48,04 | -0,17% | 275.424,00 |
| 26.11.2024 | 48,50 | 48,64 | 48,12 | 48,12 | -1,27% | 233.923,00 |
| 25.11.2024 | 48,72 | 49,04 | 48,66 | 48,74 | 0,16% | 494.246,00 |
| 22.11.2024 | 48,54 | 48,76 | 48,30 | 48,66 | 0,66% | 219.518,00 |
| 21.11.2024 | 48,38 | 48,52 | 48,14 | 48,34 | -0,17% | 279.473,00 |
| 20.11.2024 | 48,46 | 48,80 | 48,42 | 48,42 | 0,17% | 193.276,00 |
| 19.11.2024 | 48,82 | 48,90 | 47,86 | 48,34 | -0,98% | 199.233,00 |
| 18.11.2024 | 48,62 | 48,82 | 48,52 | 48,82 | 0,45% | 193.759,00 |
| 15.11.2024 | 48,06 | 48,66 | 47,96 | 48,60 | 0,91% | 223.423,00 |
| 14.11.2024 | 47,56 | 48,16 | 47,54 | 48,16 | 1,60% | 241.541,00 |
| 13.11.2024 | 46,98 | 47,66 | 46,86 | 47,40 | -0,80% | 400.296,00 |