74,075€
-0,17%
Echtzeit-Aktienkurs Ageas SA/NV
Bid:
Ask:
Aktienkurse zur Ageas SA/NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 74,10 | 74,25 | 73,68 | 74,03 | -0,24% | - |
| 06.08.2026 | 74,20 | 74,75 | 74,05 | 74,20 | 0,00% | 176.891,00 |
| 05.08.2026 | 74,00 | 74,45 | 73,85 | 74,20 | 0,20% | 186.344,00 |
| 04.08.2026 | 74,40 | 75,05 | 74,00 | 74,05 | 0,75% | 275.000,00 |
| 03.08.2026 | 73,45 | 74,50 | 72,90 | 73,50 | 2,23% | 403.700,00 |
| 31.07.2026 | 72,00 | 72,30 | 71,75 | 71,90 | -0,07% | 222.129,00 |
| 30.07.2026 | 70,80 | 71,95 | 70,75 | 71,95 | 1,48% | 180.127,00 |
| 29.07.2026 | 71,70 | 71,80 | 70,50 | 70,90 | -0,98% | 216.459,00 |
| 28.07.2026 | 71,60 | 71,75 | 71,15 | 71,60 | 0,28% | 135.540,00 |
| 27.07.2026 | 72,00 | 72,40 | 71,40 | 71,40 | -0,35% | 127.171,00 |
| 24.07.2026 | 72,00 | 72,05 | 71,65 | 71,65 | -0,21% | 153.001,00 |
| 23.07.2026 | 72,20 | 72,85 | 71,45 | 71,80 | -0,35% | 259.297,00 |
| 22.07.2026 | 70,80 | 72,50 | 70,80 | 72,05 | 1,77% | 302.622,00 |
| 21.07.2026 | 71,20 | 71,40 | 70,45 | 70,80 | -0,42% | 212.766,00 |
| 20.07.2026 | 72,00 | 72,10 | 70,40 | 71,10 | -1,73% | 258.623,00 |
| 17.07.2026 | 70,80 | 72,35 | 70,80 | 72,35 | 1,83% | 382.001,00 |
| 16.07.2026 | 71,60 | 71,95 | 70,65 | 71,05 | -0,91% | 277.902,00 |
| 15.07.2026 | 71,50 | 71,70 | 70,80 | 71,70 | 0,28% | 277.648,00 |
| 14.07.2026 | 70,85 | 71,65 | 70,60 | 71,50 | 0,78% | 157.288,00 |
| 13.07.2026 | 70,85 | 71,15 | 70,75 | 70,95 | 0,28% | 192.666,00 |
| 10.07.2026 | 70,95 | 71,45 | 70,70 | 70,75 | -0,35% | 142.962,00 |
| 09.07.2026 | 71,00 | 71,30 | 70,60 | 71,00 | 0,14% | 182.258,00 |
| 08.07.2026 | 70,50 | 71,20 | 70,00 | 70,90 | 0,35% | 318.452,00 |
| 07.07.2026 | 70,80 | 71,15 | 70,65 | 70,65 | -0,07% | 187.111,00 |
| 06.07.2026 | 70,95 | 71,15 | 70,70 | 70,70 | 0,00% | 181.586,00 |
| 03.07.2026 | 70,65 | 70,95 | 70,40 | 70,70 | 0,43% | 118.667,00 |
| 02.07.2026 | 69,95 | 70,70 | 69,70 | 70,40 | 0,93% | 212.168,00 |
| 01.07.2026 | 69,75 | 70,00 | 69,35 | 69,75 | -0,36% | 254.528,00 |
| 30.06.2026 | 69,50 | 70,05 | 69,25 | 70,00 | 1,38% | 335.411,00 |
| 29.06.2026 | 69,70 | 69,75 | 69,05 | 69,05 | -1,00% | 247.929,00 |
| 26.06.2026 | 69,25 | 69,75 | 69,10 | 69,75 | 0,50% | 270.264,00 |
| 25.06.2026 | 68,75 | 69,65 | 68,70 | 69,40 | 0,73% | 273.955,00 |
| 24.06.2026 | 68,55 | 68,90 | 67,95 | 68,90 | 0,00% | 263.114,00 |
| 23.06.2026 | 68,65 | 69,10 | 68,15 | 68,90 | 0,07% | 253.014,00 |
| 22.06.2026 | 67,80 | 68,85 | 67,60 | 68,85 | 2,08% | 354.521,00 |
| 19.06.2026 | 67,05 | 67,75 | 66,90 | 67,45 | 0,37% | 1.152.568,00 |
| 18.06.2026 | 67,75 | 68,00 | 67,05 | 67,20 | -0,81% | 297.805,00 |
| 17.06.2026 | 67,10 | 67,75 | 66,90 | 67,75 | 0,44% | 282.572,00 |
| 16.06.2026 | 67,30 | 67,65 | 67,20 | 67,45 | 0,60% | 161.407,00 |
| 15.06.2026 | 67,15 | 67,35 | 66,40 | 67,05 | 0,68% | 207.724,00 |
| 12.06.2026 | 66,35 | 66,60 | 66,10 | 66,60 | 1,14% | 165.243,00 |
| 11.06.2026 | 65,30 | 66,20 | 65,00 | 65,85 | 1,15% | 210.903,00 |
| 10.06.2026 | 64,60 | 65,15 | 64,40 | 65,10 | 1,01% | 182.170,00 |
| 09.06.2026 | 63,95 | 65,05 | 63,80 | 64,45 | 1,10% | 366.183,00 |
| 08.06.2026 | 63,45 | 64,00 | 63,30 | 63,75 | 0,39% | 313.317,00 |
| 05.06.2026 | 63,45 | 63,75 | 63,25 | 63,50 | 0,24% | 253.833,00 |
| 04.06.2026 | 63,75 | 64,10 | 63,35 | 63,35 | -0,63% | 274.644,00 |
| 03.06.2026 | 63,75 | 64,50 | 63,70 | 63,75 | -3,56% | 291.512,00 |
| 02.06.2026 | 66,15 | 66,20 | 65,70 | 66,10 | 0,00% | 359.136,00 |
| 01.06.2026 | 66,70 | 66,80 | 65,60 | 66,10 | -0,75% | 330.360,00 |
| 29.05.2026 | 67,00 | 67,15 | 66,50 | 66,60 | -0,22% | 885.393,00 |
| 28.05.2026 | 67,75 | 67,85 | 66,70 | 66,75 | -1,48% | 308.829,00 |
| 27.05.2026 | 68,65 | 68,75 | 67,75 | 67,75 | -1,17% | 371.640,00 |
| 26.05.2026 | 68,70 | 69,50 | 68,40 | 68,55 | -0,15% | 309.580,00 |
| 25.05.2026 | 68,45 | 68,65 | 68,20 | 68,65 | 0,81% | 110.706,00 |
| 22.05.2026 | 67,65 | 68,40 | 67,58 | 68,10 | 0,52% | 215.684,00 |
| 21.05.2026 | 67,70 | 68,20 | 67,65 | 67,75 | 0,00% | 359.991,00 |
| 20.05.2026 | 66,85 | 68,00 | 66,65 | 67,75 | 1,19% | 297.824,00 |
| 19.05.2026 | 68,40 | 68,80 | 66,95 | 66,95 | -1,83% | 469.970,00 |
| 18.05.2026 | 68,10 | 69,00 | 67,85 | 68,20 | -0,15% | 296.127,00 |
| 15.05.2026 | 68,50 | 68,70 | 67,95 | 68,30 | -0,51% | 405.821,00 |
| 14.05.2026 | 68,00 | 69,05 | 67,90 | 68,65 | 1,55% | 450.445,00 |
| 13.05.2026 | 67,70 | 68,00 | 67,30 | 67,60 | 0,60% | 226.094,00 |
| 12.05.2026 | 67,65 | 67,75 | 67,10 | 67,20 | -1,10% | 291.862,00 |
| 11.05.2026 | 67,05 | 68,15 | 66,90 | 67,95 | 1,19% | 237.895,00 |
| 08.05.2026 | 67,00 | 67,40 | 66,60 | 67,15 | -0,22% | 196.600,00 |
| 07.05.2026 | 67,35 | 67,80 | 67,20 | 67,30 | 0,00% | 301.558,00 |
| 06.05.2026 | 66,45 | 67,80 | 66,30 | 67,30 | 2,44% | 386.315,00 |
| 05.05.2026 | 65,60 | 66,45 | 65,25 | 65,70 | 0,46% | 246.253,00 |
| 04.05.2026 | 66,65 | 66,70 | 64,95 | 65,40 | -1,95% | 248.395,00 |
| 30.04.2026 | 66,20 | 66,75 | 65,85 | 66,70 | 0,23% | 471.804,00 |
| 29.04.2026 | 67,30 | 67,35 | 66,40 | 66,55 | -1,33% | 416.135,00 |
| 28.04.2026 | 67,00 | 67,45 | 66,85 | 67,45 | -0,15% | 300.873,00 |
| 27.04.2026 | 67,90 | 68,00 | 67,50 | 67,55 | -0,52% | 237.026,00 |
| 24.04.2026 | 67,65 | 68,15 | 67,45 | 67,90 | 0,00% | 224.435,00 |
| 23.04.2026 | 67,65 | 68,08 | 67,00 | 67,90 | -0,22% | 260.501,00 |
| 22.04.2026 | 68,80 | 68,90 | 67,95 | 68,05 | -0,80% | 343.879,00 |
| 21.04.2026 | 67,70 | 68,85 | 67,70 | 68,60 | 0,88% | 368.218,00 |
| 20.04.2026 | 67,65 | 68,15 | 67,60 | 68,00 | -0,29% | 207.743,00 |
| 17.04.2026 | 67,75 | 68,25 | 67,45 | 68,20 | 0,74% | 518.515,00 |
| 16.04.2026 | 67,10 | 68,05 | 67,05 | 67,70 | 0,89% | 207.635,00 |
| 15.04.2026 | 67,50 | 68,05 | 66,70 | 67,10 | -1,68% | 336.357,00 |
| 14.04.2026 | 67,55 | 68,25 | 67,45 | 68,25 | 1,34% | 459.963,00 |
| 13.04.2026 | 66,60 | 67,35 | 66,45 | 67,35 | 0,52% | 390.840,00 |
| 10.04.2026 | 66,90 | 67,10 | 66,60 | 67,00 | 0,15% | 283.991,00 |
| 09.04.2026 | 66,50 | 66,90 | 65,90 | 66,90 | 1,13% | 418.146,00 |
| 08.04.2026 | 66,15 | 66,70 | 65,50 | 66,15 | 2,08% | 392.952,00 |
| 07.04.2026 | 65,00 | 65,55 | 64,75 | 64,80 | -0,08% | 285.188,00 |
| 02.04.2026 | 63,95 | 65,05 | 63,75 | 64,85 | 0,78% | 223.326,00 |
| 01.04.2026 | 63,50 | 64,65 | 63,45 | 64,35 | 2,06% | 395.091,00 |
| 31.03.2026 | 62,25 | 63,45 | 62,25 | 63,05 | 1,37% | 538.565,00 |
| 30.03.2026 | 61,50 | 62,30 | 60,80 | 62,20 | 0,73% | 421.244,00 |
| 27.03.2026 | 61,50 | 61,75 | 60,90 | 61,75 | 0,65% | 425.373,00 |
| 26.03.2026 | 61,50 | 62,05 | 60,90 | 61,35 | -0,65% | 299.980,00 |
| 25.03.2026 | 60,50 | 62,75 | 60,35 | 61,75 | 2,83% | 634.957,00 |
| 24.03.2026 | 59,40 | 60,05 | 59,10 | 60,05 | 1,26% | 292.111,00 |
| 23.03.2026 | 58,10 | 60,40 | 57,60 | 59,30 | 0,42% | 352.026,00 |
| 20.03.2026 | 60,55 | 61,10 | 59,05 | 59,05 | -2,15% | 1.291.850,00 |
| 19.03.2026 | 60,90 | 61,10 | 60,05 | 60,35 | -1,47% | 250.667,00 |
| 18.03.2026 | 61,55 | 61,85 | 61,10 | 61,25 | -0,08% | 223.629,00 |