47,580€
1,58%
Echtzeit-Aktienkurs Ageas SA/NV
Bid:
Ask:
Aktienkurse zur Ageas SA/NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 47,27 | 47,59 | 47,20 | 47,58 | 1,58% | - |
| 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 |
| 12.11.2024 | 48,08 | 48,44 | 47,74 | 47,78 | -1,04% | 396.514,00 |
| 11.11.2024 | 48,24 | 48,52 | 48,24 | 48,28 | 0,50% | 253.363,00 |
| 08.11.2024 | 48,40 | 48,52 | 47,90 | 48,04 | -0,91% | 278.154,00 |
| 07.11.2024 | 48,52 | 48,94 | 48,18 | 48,48 | 0,71% | 280.509,00 |
| 06.11.2024 | 48,80 | 49,34 | 48,08 | 48,14 | -1,11% | 459.417,00 |
| 05.11.2024 | 48,20 | 48,78 | 48,18 | 48,68 | 1,21% | 253.114,00 |
| 04.11.2024 | 48,26 | 48,40 | 48,10 | 48,10 | -0,12% | 272.822,00 |
| 01.11.2024 | 47,90 | 48,38 | 47,90 | 48,16 | 0,58% | 243.876,00 |
| 31.10.2024 | 47,80 | 47,92 | 47,52 | 47,88 | -0,37% | 416.807,00 |
| 30.10.2024 | 48,04 | 48,38 | 47,86 | 48,06 | -0,66% | 325.649,00 |
| 29.10.2024 | 48,94 | 49,08 | 48,36 | 48,38 | -0,66% | 204.106,00 |
| 28.10.2024 | 48,46 | 48,90 | 48,30 | 48,70 | 0,83% | 252.151,00 |
| 25.10.2024 | 48,28 | 48,72 | 48,24 | 48,30 | -0,29% | 273.982,00 |
| 24.10.2024 | 48,10 | 48,60 | 48,10 | 48,44 | 0,75% | 239.549,00 |
| 23.10.2024 | 48,42 | 48,72 | 48,04 | 48,08 | -0,83% | 193.691,00 |
| 22.10.2024 | 48,78 | 48,86 | 48,28 | 48,48 | -0,53% | 280.125,00 |
| 21.10.2024 | 49,00 | 49,26 | 48,74 | 48,74 | -1,22% | 216.111,00 |
| 18.10.2024 | 49,04 | 49,40 | 49,04 | 49,34 | 0,37% | 188.894,00 |
| 17.10.2024 | 48,96 | 49,38 | 48,94 | 49,16 | 0,45% | 218.500,00 |
| 16.10.2024 | 48,96 | 49,28 | 48,86 | 48,94 | -0,33% | 253.883,00 |
| 15.10.2024 | 49,26 | 49,36 | 48,98 | 49,10 | -0,32% | 267.142,00 |
| 14.10.2024 | 49,10 | 49,26 | 48,86 | 49,26 | 0,45% | 182.518,00 |
| 11.10.2024 | 48,96 | 49,08 | 48,70 | 49,04 | -0,16% | 151.404,00 |
| 10.10.2024 | 48,80 | 49,30 | 48,58 | 49,12 | 0,86% | 341.770,00 |
| 09.10.2024 | 47,86 | 48,70 | 47,82 | 48,70 | 1,93% | 274.289,00 |
| 08.10.2024 | 47,96 | 47,96 | 47,12 | 47,78 | -0,91% | 275.628,00 |
| 07.10.2024 | 48,30 | 48,58 | 48,12 | 48,22 | 0,25% | 277.170,00 |
| 04.10.2024 | 47,62 | 48,16 | 47,62 | 48,10 | 0,92% | 276.646,00 |
| 03.10.2024 | 47,78 | 48,10 | 47,58 | 47,66 | -0,54% | 249.902,00 |
| 02.10.2024 | 47,98 | 48,44 | 47,80 | 47,92 | -0,21% | 294.430,00 |
| 01.10.2024 | 48,08 | 48,18 | 47,66 | 48,02 | 0,21% | 262.696,00 |
| 30.09.2024 | 48,20 | 48,20 | 47,68 | 47,92 | -0,46% | 560.442,00 |
| 27.09.2024 | 47,82 | 48,30 | 47,78 | 48,14 | 0,80% | 397.569,00 |
| 26.09.2024 | 47,88 | 47,96 | 47,70 | 47,76 | 0,08% | 201.696,00 |
| 25.09.2024 | 47,34 | 47,88 | 47,30 | 47,72 | 0,46% | 241.260,00 |
| 24.09.2024 | 47,48 | 47,84 | 47,46 | 47,50 | 0,64% | 218.149,00 |
| 23.09.2024 | 46,98 | 47,20 | 46,58 | 47,20 | 0,47% | 230.168,00 |
| 20.09.2024 | 47,54 | 47,54 | 46,92 | 46,98 | -1,18% | 660.517,00 |
| 19.09.2024 | 47,74 | 47,86 | 47,52 | 47,54 | 0,30% | 342.353,00 |
| 18.09.2024 | 47,66 | 47,76 | 46,88 | 47,40 | -0,42% | 297.637,00 |
| 17.09.2024 | 47,48 | 47,80 | 47,42 | 47,60 | 0,51% | 249.760,00 |
| 16.09.2024 | 46,80 | 47,40 | 46,62 | 47,36 | 1,89% | 281.277,00 |
| 13.09.2024 | 46,36 | 46,52 | 46,20 | 46,48 | 0,56% | 176.681,00 |
| 12.09.2024 | 46,30 | 46,42 | 45,98 | 46,22 | 0,61% | 117.224,00 |
| 11.09.2024 | 46,06 | 46,24 | 45,86 | 45,94 | -0,26% | 201.604,00 |
| 10.09.2024 | 46,00 | 46,44 | 45,84 | 46,06 | 0,04% | 285.142,00 |
| 09.09.2024 | 46,62 | 46,62 | 45,80 | 46,04 | -0,65% | 307.109,00 |
| 06.09.2024 | 46,84 | 46,88 | 46,22 | 46,34 | -1,24% | 249.196,00 |
| 05.09.2024 | 46,56 | 47,06 | 46,46 | 46,92 | 0,99% | 333.545,00 |
| 04.09.2024 | 46,20 | 46,64 | 46,20 | 46,46 | -0,47% | 215.175,00 |
| 03.09.2024 | 46,80 | 46,86 | 46,40 | 46,68 | -0,26% | 178.966,00 |
| 02.09.2024 | 46,74 | 46,96 | 46,38 | 46,80 | 0,60% | 205.967,00 |
| 30.08.2024 | 46,22 | 46,52 | 46,12 | 46,52 | 0,82% | 596.722,00 |
| 29.08.2024 | 46,20 | 46,20 | 45,34 | 46,14 | -0,22% | 214.941,00 |
| 28.08.2024 | 45,52 | 47,40 | 45,52 | 46,24 | 3,91% | 685.687,00 |
| 27.08.2024 | 44,54 | 44,76 | 44,50 | 44,50 | -0,45% | 157.247,00 |
| 26.08.2024 | 44,62 | 44,88 | 44,44 | 44,70 | -0,09% | 93.656,00 |