61,125€
2,22%
Echtzeit-Aktienkurs Ageas SA/NV
Bid:
Ask:
Aktienkurse zur Ageas SA/NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 59,75 | 59,80 | 59,75 | 59,80 | 0,25% | 3,00 |
| 15.01.2026 | 59,65 | 59,65 | 59,65 | 59,65 | 0,59% | 107,00 |
| 14.01.2026 | 59,30 | 59,30 | 59,30 | 59,30 | 0,42% | 168,00 |
| 13.01.2026 | 59,60 | 59,60 | 59,05 | 59,05 | 0,77% | 20,00 |
| 12.01.2026 | 59,05 | 59,05 | 58,60 | 58,60 | -1,35% | 76,00 |
| 09.01.2026 | 59,40 | 59,40 | 59,40 | 59,40 | -0,59% | 202,00 |
| 08.01.2026 | 59,75 | 59,75 | 59,75 | 59,75 | -0,67% | 172,00 |
| 07.01.2026 | 60,25 | 60,25 | 60,15 | 60,15 | -0,99% | 350,00 |
| 06.01.2026 | 60,95 | 61,00 | 60,75 | 60,75 | 0,83% | 1.099,00 |
| 05.01.2026 | 60,60 | 60,60 | 60,25 | 60,25 | -0,90% | 388,00 |
| 02.01.2026 | 60,30 | 60,80 | 60,30 | 60,80 | 1,25% | 101,00 |
| 30.12.2025 | 59,70 | 60,05 | 59,70 | 60,05 | 0,59% | 18,00 |
| 29.12.2025 | 59,75 | 59,80 | 59,70 | 59,70 | -0,33% | 550,00 |
| 23.12.2025 | 59,90 | 59,90 | 59,90 | 59,90 | 1,01% | 40,00 |
| 19.12.2025 | 59,45 | 59,45 | 59,30 | 59,30 | 0,25% | 3,00 |
| 18.12.2025 | 59,15 | 59,15 | 59,15 | 59,15 | 0,08% | 17,00 |
| 17.12.2025 | 59,10 | 59,10 | 59,10 | 59,10 | 1,37% | 34,00 |
| 16.12.2025 | 58,45 | 58,45 | 58,30 | 58,30 | -0,26% | 40,00 |
| 15.12.2025 | 58,35 | 58,45 | 58,35 | 58,45 | 2,90% | 40,00 |
| 12.12.2025 | 56,80 | 56,80 | 56,80 | 56,80 | -1,22% | - |
| 11.12.2025 | 57,50 | 57,50 | 57,50 | 57,50 | -0,17% | - |
| 08.12.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 1,32% | 58,00 |
| 05.12.2025 | 57,00 | 57,00 | 56,85 | 56,85 | 0,71% | 277,00 |
| 04.12.2025 | 56,45 | 56,45 | 56,45 | 56,45 | -0,53% | - |
| 03.12.2025 | 56,75 | 56,75 | 56,75 | 56,75 | -3,24% | 10,00 |
| 25.11.2025 | 58,50 | 58,65 | 58,50 | 58,65 | 0,69% | 645,00 |
| 21.11.2025 | 58,10 | 58,25 | 58,10 | 58,25 | 0,95% | 40,00 |
| 19.11.2025 | 57,65 | 57,70 | 57,65 | 57,70 | 0,09% | 700,00 |
| 18.11.2025 | 57,35 | 57,65 | 57,35 | 57,65 | -1,03% | 285,00 |
| 17.11.2025 | 58,25 | 58,25 | 58,25 | 58,25 | -0,34% | - |
| 14.11.2025 | 58,45 | 58,45 | 58,45 | 58,45 | -0,26% | - |
| 13.11.2025 | 58,60 | 58,60 | 58,60 | 58,60 | 1,03% | 100,00 |
| 11.11.2025 | 57,55 | 58,00 | 57,55 | 58,00 | 0,87% | 405,00 |
| 10.11.2025 | 57,25 | 57,50 | 57,25 | 57,50 | 1,05% | 43,00 |
| 07.11.2025 | 57,10 | 57,10 | 56,90 | 56,90 | -1,04% | 1,00 |
| 06.11.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 0,44% | - |
| 04.11.2025 | 57,25 | 57,25 | 57,25 | 57,25 | -1,55% | 455,00 |
| 03.11.2025 | 57,70 | 58,15 | 57,70 | 58,15 | 1,22% | 750,00 |
| 31.10.2025 | 57,40 | 57,45 | 57,40 | 57,45 | -0,09% | 350,00 |
| 30.10.2025 | 57,50 | 57,50 | 57,50 | 57,50 | -0,69% | 23,00 |
| 29.10.2025 | 57,90 | 57,90 | 57,90 | 57,90 | -0,60% | 350,00 |
| 28.10.2025 | 58,25 | 58,25 | 58,25 | 58,25 | 0,43% | - |
| 27.10.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 1,31% | 180,00 |
| 23.10.2025 | 57,25 | 57,25 | 57,25 | 57,25 | -0,35% | 957,00 |
| 21.10.2025 | 57,45 | 57,45 | 57,45 | 57,45 | 0,26% | - |
| 20.10.2025 | 57,30 | 57,30 | 57,30 | 57,30 | -2,05% | 48,00 |
| 15.10.2025 | 58,50 | 58,50 | 58,50 | 58,50 | -0,43% | 300,00 |
| 14.10.2025 | 58,45 | 58,75 | 58,45 | 58,75 | 0,69% | 170,00 |
| 13.10.2025 | 58,35 | 58,35 | 58,35 | 58,35 | -0,09% | 26,00 |
| 09.10.2025 | 58,15 | 58,40 | 58,15 | 58,40 | 1,39% | 136,00 |
| 08.10.2025 | 57,60 | 57,60 | 57,60 | 57,60 | -0,35% | 146,00 |
| 07.10.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,00% | 35,00 |
| 06.10.2025 | 57,30 | 57,80 | 57,30 | 57,80 | -0,34% | 268,00 |
| 03.10.2025 | 58,45 | 58,45 | 57,90 | 58,00 | -0,77% | 66,00 |
| 02.10.2025 | 58,45 | 58,45 | 58,45 | 58,45 | -0,85% | - |
| 01.10.2025 | 58,95 | 58,95 | 58,95 | 58,95 | 0,08% | - |
| 30.09.2025 | 58,90 | 58,90 | 58,90 | 58,90 | 0,86% | - |
| 29.09.2025 | 58,20 | 58,40 | 58,20 | 58,40 | 0,17% | 23,00 |
| 26.09.2025 | 58,30 | 58,30 | 58,30 | 58,30 | 0,78% | - |
| 24.09.2025 | 57,85 | 57,85 | 57,85 | 57,85 | -0,94% | - |
| 22.09.2025 | 58,45 | 58,45 | 58,40 | 58,40 | 0,00% | 500,00 |
| 19.09.2025 | 58,40 | 58,40 | 58,40 | 58,40 | 0,86% | 122,00 |
| 18.09.2025 | 57,40 | 57,90 | 57,40 | 57,90 | 0,00% | 660,00 |
| 17.09.2025 | 57,65 | 57,90 | 57,65 | 57,90 | 0,09% | 1.200,00 |
| 16.09.2025 | 58,00 | 58,00 | 57,85 | 57,85 | -1,87% | 135,00 |
| 15.09.2025 | 58,95 | 58,95 | 58,95 | 58,95 | -0,51% | 10,00 |
| 12.09.2025 | 59,25 | 59,25 | 59,25 | 59,25 | 0,17% | - |
| 04.09.2025 | 59,15 | 59,15 | 59,15 | 59,15 | 1,02% | 20,00 |
| 03.09.2025 | 58,45 | 58,55 | 58,45 | 58,55 | -2,25% | 50,00 |
| 01.09.2025 | 60,10 | 60,55 | 59,90 | 59,90 | -0,33% | 2.178,00 |
| 29.08.2025 | 59,90 | 60,10 | 59,90 | 60,10 | -3,06% | 106,00 |
| 27.08.2025 | 62,00 | 62,00 | 62,00 | 62,00 | 0,73% | 99,00 |
| 26.08.2025 | 61,65 | 61,65 | 61,55 | 61,55 | -0,97% | 210,00 |
| 25.08.2025 | 62,15 | 62,15 | 62,15 | 62,15 | -1,35% | 78,00 |
| 21.08.2025 | 63,00 | 63,00 | 63,00 | 63,00 | 0,08% | 150,00 |
| 20.08.2025 | 63,00 | 63,00 | 62,95 | 62,95 | 0,72% | 63,00 |
| 19.08.2025 | 62,50 | 62,50 | 62,50 | 62,50 | -0,16% | 32,00 |
| 18.08.2025 | 62,60 | 62,60 | 62,60 | 62,60 | 0,32% | 53,00 |
| 15.08.2025 | 62,75 | 62,75 | 62,40 | 62,40 | 0,65% | 5,00 |
| 14.08.2025 | 62,00 | 62,00 | 62,00 | 62,00 | 0,40% | 100,00 |
| 13.08.2025 | 61,75 | 61,75 | 61,75 | 61,75 | 0,73% | - |
| 12.08.2025 | 61,30 | 61,30 | 61,30 | 61,30 | 0,08% | - |
| 11.08.2025 | 61,25 | 61,25 | 61,25 | 61,25 | 0,49% | - |
| 06.08.2025 | 60,75 | 60,95 | 60,75 | 60,95 | 1,08% | 10,00 |
| 05.08.2025 | 60,20 | 60,30 | 60,20 | 60,30 | 1,26% | 50,00 |
| 04.08.2025 | 59,55 | 59,55 | 59,55 | 59,55 | -0,33% | - |
| 31.07.2025 | 59,75 | 59,75 | 59,75 | 59,75 | 1,19% | - |
| 30.07.2025 | 59,05 | 59,05 | 59,05 | 59,05 | 0,51% | - |
| 29.07.2025 | 58,70 | 58,75 | 58,70 | 58,75 | 0,51% | 10,00 |
| 28.07.2025 | 58,80 | 58,80 | 58,45 | 58,45 | 0,95% | 50,00 |
| 25.07.2025 | 58,35 | 58,35 | 57,90 | 57,90 | -1,19% | 10,00 |
| 24.07.2025 | 58,50 | 58,60 | 58,50 | 58,60 | 0,51% | 300,00 |
| 23.07.2025 | 58,35 | 58,35 | 58,30 | 58,30 | 0,87% | 250,00 |
| 21.07.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,35% | 82,00 |
| 18.07.2025 | 57,80 | 57,80 | 57,60 | 57,60 | 0,61% | 18,00 |
| 17.07.2025 | 57,25 | 57,25 | 57,25 | 57,25 | 0,35% | - |
| 16.07.2025 | 57,05 | 57,05 | 57,05 | 57,05 | 0,71% | - |
| 14.07.2025 | 56,65 | 56,65 | 56,65 | 56,65 | 0,44% | 170,00 |
| 10.07.2025 | 56,40 | 56,40 | 56,40 | 56,40 | -0,88% | 400,00 |
| 08.07.2025 | 56,45 | 56,90 | 56,40 | 56,90 | -0,44% | 1.000,00 |