58,075€
-0,56%
Echtzeit-Aktienkurs Ageas SA/NV
Bid:
Ask:
Aktienkurse zur Ageas SA/NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.07.2025 | 56,65 | 57,15 | 56,65 | 57,15 | 0,88% | 10,00 |
| 02.07.2025 | 56,65 | 56,65 | 56,65 | 56,65 | -1,48% | - |
| 01.07.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 0,35% | 2,00 |
| 30.06.2025 | 57,30 | 57,30 | 57,30 | 57,30 | 0,53% | - |
| 26.06.2025 | 57,15 | 57,15 | 57,00 | 57,00 | -0,09% | 26,00 |
| 25.06.2025 | 57,05 | 57,05 | 57,05 | 57,05 | -0,26% | - |
| 24.06.2025 | 57,20 | 57,20 | 57,20 | 57,20 | 0,97% | - |
| 23.06.2025 | 56,65 | 56,65 | 56,65 | 56,65 | 0,98% | - |
| 19.06.2025 | 56,10 | 56,10 | 56,10 | 56,10 | -0,27% | - |
| 17.06.2025 | 56,25 | 56,40 | 56,25 | 56,25 | -0,35% | 51,00 |
| 16.06.2025 | 56,45 | 56,45 | 56,45 | 56,45 | -1,83% | - |
| 11.06.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 1,41% | 200,00 |
| 06.06.2025 | 56,45 | 56,70 | 56,40 | 56,70 | 1,16% | 350,00 |
| 04.06.2025 | 55,95 | 56,05 | 55,95 | 56,05 | -2,61% | 226,00 |
| 02.06.2025 | 57,55 | 57,55 | 57,55 | 57,55 | 2,04% | 20,00 |
| 30.05.2025 | 57,20 | 57,20 | 56,40 | 56,40 | -1,48% | 90,00 |
| 28.05.2025 | 57,30 | 57,35 | 57,25 | 57,25 | -0,52% | 1.050,00 |
| 26.05.2025 | 57,70 | 57,70 | 57,55 | 57,55 | 0,00% | 870,00 |
| 23.05.2025 | 57,55 | 57,55 | 57,55 | 57,55 | 0,00% | 100,00 |
| 21.05.2025 | 57,20 | 57,55 | 57,20 | 57,55 | 0,26% | 239,00 |
| 20.05.2025 | 57,40 | 57,40 | 57,40 | 57,40 | 0,79% | - |
| 19.05.2025 | 56,90 | 56,95 | 56,90 | 56,95 | 1,61% | 4,00 |
| 16.05.2025 | 56,65 | 56,85 | 56,05 | 56,05 | -0,62% | 289,00 |
| 15.05.2025 | 56,40 | 56,40 | 56,40 | 56,40 | 1,08% | - |
| 14.05.2025 | 55,80 | 55,80 | 55,80 | 55,80 | 0,63% | - |
| 13.05.2025 | 55,75 | 55,75 | 55,45 | 55,45 | -0,72% | 300,00 |
| 12.05.2025 | 56,45 | 56,45 | 55,85 | 55,85 | 0,18% | 359,00 |
| 09.05.2025 | 55,75 | 55,75 | 55,75 | 55,75 | -0,45% | - |
| 08.05.2025 | 56,20 | 56,20 | 56,00 | 56,00 | 0,27% | 100,00 |
| 07.05.2025 | 56,45 | 56,45 | 55,70 | 55,85 | -0,71% | 282,00 |
| 06.05.2025 | 55,95 | 56,25 | 55,95 | 56,25 | 0,99% | 2,00 |
| 05.05.2025 | 55,90 | 55,90 | 55,70 | 55,70 | 3,72% | 4,00 |
| 30.04.2025 | 53,70 | 53,70 | 53,70 | 53,70 | 1,42% | - |
| 25.04.2025 | 52,95 | 52,95 | 52,95 | 52,95 | 0,38% | - |
| 22.04.2025 | 52,75 | 52,75 | 52,75 | 52,75 | -0,28% | - |
| 17.04.2025 | 53,10 | 53,10 | 52,90 | 52,90 | -0,56% | 428,00 |
| 16.04.2025 | 52,65 | 53,20 | 52,65 | 53,20 | 3,10% | 95,00 |
| 15.04.2025 | 51,60 | 51,60 | 51,60 | 51,60 | -1,53% | - |
| 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 |