45,925€
-12,36%
Echtzeit-Aktienkurs Ageas SA/NV
Bid:
Ask:
Aktienkurse zur Ageas SA/NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 52,40 | 52,40 | 52,40 | 52,40 | 1,55% | 25,00 |
| 08.04.2025 | 51,50 | 51,60 | 51,50 | 51,60 | 0,19% | 32,00 |
| 07.04.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -1,53% | 18,00 |
| 04.04.2025 | 52,15 | 52,30 | 52,15 | 52,30 | -4,56% | 200,00 |
| 03.04.2025 | 54,90 | 54,90 | 54,80 | 54,80 | -1,44% | 100,00 |
| 01.04.2025 | 55,60 | 55,60 | 55,60 | 55,60 | -0,09% | - |
| 28.03.2025 | 55,35 | 55,65 | 55,35 | 55,65 | -1,07% | 300,00 |
| 27.03.2025 | 56,25 | 56,25 | 56,25 | 56,25 | 0,00% | - |
| 26.03.2025 | 56,25 | 56,25 | 56,25 | 56,25 | -0,53% | - |
| 25.03.2025 | 56,55 | 56,55 | 56,55 | 56,55 | 1,07% | 17,00 |
| 24.03.2025 | 56,05 | 56,05 | 55,80 | 55,95 | 0,90% | 1.345,00 |
| 21.03.2025 | 55,45 | 55,45 | 55,45 | 55,45 | 0,36% | 25,00 |
| 20.03.2025 | 54,80 | 55,25 | 54,80 | 55,25 | -0,09% | 30,00 |
| 19.03.2025 | 55,30 | 55,30 | 55,30 | 55,30 | 0,00% | 235,00 |
| 18.03.2025 | 55,30 | 55,30 | 55,30 | 55,30 | 0,73% | - |
| 17.03.2025 | 54,60 | 54,90 | 54,60 | 54,90 | 1,39% | 243,00 |
| 13.03.2025 | 54,20 | 54,20 | 54,15 | 54,15 | 0,56% | 229,00 |
| 12.03.2025 | 53,85 | 53,85 | 53,85 | 53,85 | 1,22% | - |
| 11.03.2025 | 53,20 | 53,20 | 53,20 | 53,20 | -1,57% | 250,00 |
| 10.03.2025 | 53,85 | 54,05 | 53,85 | 54,05 | 0,19% | 41,00 |
| 07.03.2025 | 53,95 | 53,95 | 53,95 | 53,95 | 0,84% | - |
| 06.03.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,38% | 3,00 |
| 05.03.2025 | 52,95 | 53,30 | 52,95 | 53,30 | 1,14% | 125,00 |
| 04.03.2025 | 52,75 | 52,75 | 52,45 | 52,70 | 0,29% | 350,00 |
| 03.03.2025 | 52,55 | 52,55 | 52,55 | 52,55 | -0,38% | 20,00 |
| 28.02.2025 | 52,75 | 52,75 | 52,75 | 52,75 | -1,22% | - |
| 27.02.2025 | 53,00 | 53,40 | 53,00 | 53,40 | 0,75% | 52,00 |
| 26.02.2025 | 52,65 | 53,00 | 52,65 | 53,00 | 4,02% | 25,00 |
| 24.02.2025 | 51,20 | 51,20 | 50,95 | 50,95 | 0,10% | 600,00 |
| 21.02.2025 | 50,90 | 50,90 | 50,90 | 50,90 | 0,49% | 6,00 |
| 18.02.2025 | 50,65 | 50,65 | 50,65 | 50,65 | 0,10% | 270,00 |
| 17.02.2025 | 50,60 | 50,60 | 50,60 | 50,60 | -0,30% | - |
| 12.02.2025 | 50,55 | 50,75 | 50,55 | 50,75 | 0,10% | 333,00 |
| 11.02.2025 | 50,70 | 50,85 | 50,70 | 50,70 | 0,40% | 5.528,00 |
| 10.02.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | 5,00 |
| 06.02.2025 | 49,80 | 50,50 | 49,80 | 50,50 | 2,35% | 124,00 |
| 05.02.2025 | 49,34 | 49,34 | 49,34 | 49,34 | -0,32% | 100,00 |
| 04.02.2025 | 49,50 | 49,50 | 49,50 | 49,50 | 0,77% | - |
| 03.02.2025 | 48,94 | 49,30 | 48,94 | 49,12 | -1,29% | 314,00 |
| 31.01.2025 | 49,76 | 49,76 | 49,76 | 49,76 | 0,44% | - |
| 30.01.2025 | 49,54 | 49,54 | 49,54 | 49,54 | 0,08% | - |
| 29.01.2025 | 49,50 | 49,50 | 49,50 | 49,50 | 0,53% | 52,00 |
| 27.01.2025 | 49,24 | 49,24 | 49,24 | 49,24 | 0,82% | - |
| 24.01.2025 | 48,84 | 48,84 | 48,84 | 48,84 | 0,91% | - |
| 21.01.2025 | 48,66 | 48,66 | 48,40 | 48,40 | -0,98% | 10,00 |
| 20.01.2025 | 49,00 | 49,00 | 48,86 | 48,88 | 0,25% | 24,00 |
| 17.01.2025 | 48,76 | 48,76 | 48,76 | 48,76 | 1,20% | - |
| 16.01.2025 | 48,02 | 48,18 | 48,02 | 48,18 | 0,67% | 26,00 |
| 15.01.2025 | 47,76 | 47,86 | 47,72 | 47,86 | 2,22% | 136,00 |
| 14.01.2025 | 46,82 | 46,82 | 46,68 | 46,82 | -1,72% | 40,00 |
| 09.01.2025 | 47,26 | 47,64 | 47,26 | 47,64 | 0,68% | 28,00 |
| 08.01.2025 | 47,44 | 47,56 | 47,30 | 47,32 | 0,85% | 99,00 |
| 07.01.2025 | 46,92 | 46,92 | 46,92 | 46,92 | 0,00% | 2,00 |
| 06.01.2025 | 47,44 | 47,44 | 46,92 | 46,92 | -0,59% | 63,00 |
| 03.01.2025 | 47,32 | 47,32 | 47,20 | 47,20 | 1,37% | 1,00 |
| 02.01.2025 | 47,10 | 47,10 | 46,56 | 46,56 | 0,34% | 20,00 |
| 30.12.2024 | 46,24 | 46,40 | 46,16 | 46,40 | -1,86% | 126,00 |
| 16.12.2024 | 47,28 | 47,28 | 47,28 | 47,28 | 0,30% | - |
| 12.12.2024 | 47,14 | 47,14 | 47,14 | 47,14 | -0,25% | - |
| 11.12.2024 | 47,30 | 47,30 | 47,26 | 47,26 | 0,47% | 210,00 |
| 10.12.2024 | 47,04 | 47,04 | 47,04 | 47,04 | -1,30% | 175,00 |
| 09.12.2024 | 47,50 | 47,66 | 47,50 | 47,66 | 0,17% | 1.105,00 |
| 03.12.2024 | 47,58 | 47,58 | 47,58 | 47,58 | -0,34% | 7,00 |
| 02.12.2024 | 47,74 | 47,74 | 47,74 | 47,74 | 0,84% | 200,00 |
| 29.11.2024 | 47,80 | 47,80 | 47,34 | 47,34 | -1,37% | 250,00 |
| 28.11.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -0,12% | 1.650,00 |
| 26.11.2024 | 48,42 | 48,42 | 48,06 | 48,06 | -1,23% | 300,00 |
| 22.11.2024 | 48,76 | 48,76 | 48,66 | 48,66 | 1,54% | 185,00 |
| 19.11.2024 | 47,92 | 47,92 | 47,92 | 47,92 | -0,25% | 20,00 |
| 12.11.2024 | 48,04 | 48,04 | 48,04 | 48,04 | -0,58% | 60,00 |
| 11.11.2024 | 48,38 | 48,38 | 48,32 | 48,32 | 0,58% | 105,00 |
| 08.11.2024 | 48,04 | 48,04 | 48,04 | 48,04 | -0,25% | 85,00 |
| 06.11.2024 | 48,16 | 48,16 | 48,16 | 48,16 | -0,04% | - |
| 04.11.2024 | 48,44 | 48,44 | 48,18 | 48,18 | -0,08% | 55,00 |
| 01.11.2024 | 48,12 | 48,22 | 48,12 | 48,22 | 0,33% | 16,00 |
| 30.10.2024 | 48,06 | 48,06 | 48,06 | 48,06 | -0,50% | - |
| 29.10.2024 | 48,30 | 48,30 | 48,30 | 48,30 | -0,41% | - |
| 28.10.2024 | 48,54 | 48,54 | 48,50 | 48,50 | 1,08% | 600,00 |
| 23.10.2024 | 47,98 | 47,98 | 47,98 | 47,98 | -1,19% | - |
| 22.10.2024 | 48,74 | 48,74 | 48,56 | 48,56 | -1,38% | 30,00 |
| 18.10.2024 | 49,24 | 49,24 | 49,24 | 49,24 | -0,12% | - |
| 17.10.2024 | 49,30 | 49,30 | 49,30 | 49,30 | -0,52% | 50,00 |
| 16.10.2024 | 49,56 | 49,56 | 49,56 | 49,56 | -0,16% | - |
| 15.10.2024 | 49,64 | 49,64 | 49,64 | 49,64 | -0,08% | - |
| 14.10.2024 | 49,08 | 49,68 | 49,08 | 49,68 | 1,72% | 400,00 |
| 11.10.2024 | 49,10 | 49,10 | 48,84 | 48,84 | 1,20% | 370,00 |
| 09.10.2024 | 48,10 | 48,26 | 48,10 | 48,26 | 0,96% | 10.552,00 |
| 08.10.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -1,16% | - |
| 07.10.2024 | 48,36 | 48,36 | 48,36 | 48,36 | 1,47% | 1,00 |
| 03.10.2024 | 47,60 | 47,66 | 47,60 | 47,66 | -0,71% | 26,00 |
| 02.10.2024 | 48,34 | 48,34 | 48,00 | 48,00 | 0,71% | 300,00 |
| 25.09.2024 | 47,72 | 47,72 | 47,66 | 47,66 | 1,19% | 70,00 |
| 23.09.2024 | 46,98 | 47,10 | 46,70 | 47,10 | -1,09% | 11,00 |
| 19.09.2024 | 47,62 | 47,62 | 47,62 | 47,62 | 0,59% | - |
| 18.09.2024 | 47,34 | 47,34 | 47,34 | 47,34 | 0,34% | - |
| 16.09.2024 | 47,18 | 47,18 | 47,18 | 47,18 | 2,17% | 19,00 |
| 12.09.2024 | 46,18 | 46,18 | 46,18 | 46,18 | 0,13% | 39,00 |
| 10.09.2024 | 46,12 | 46,12 | 46,12 | 46,12 | 0,44% | - |
| 09.09.2024 | 46,40 | 46,40 | 45,92 | 45,92 | -1,92% | 50,00 |
| 05.09.2024 | 46,42 | 46,82 | 46,42 | 46,82 | 0,91% | 136,00 |