43,690€
-0,43%
Echtzeit-Aktienkurs Ageas SA/NV
Bid:
Ask:
Aktienkurse zur Ageas SA/NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 43,46 | 43,46 | 43,46 | 43,46 | -0,96% | - |
| 24.04.2024 | 43,76 | 43,88 | 43,74 | 43,88 | 1,86% | 500,00 |
| 19.04.2024 | 43,08 | 43,08 | 43,08 | 43,08 | -1,69% | - |
| 15.04.2024 | 43,92 | 43,92 | 43,82 | 43,82 | 3,15% | 15,00 |
| 12.04.2024 | 42,48 | 42,48 | 42,48 | 42,48 | 0,28% | - |
| 11.04.2024 | 42,36 | 42,36 | 42,36 | 42,36 | -0,89% | - |
| 10.04.2024 | 42,74 | 42,74 | 42,74 | 42,74 | 0,19% | - |
| 08.04.2024 | 42,66 | 42,66 | 42,66 | 42,66 | -0,09% | 30,00 |
| 05.04.2024 | 42,70 | 42,70 | 42,70 | 42,70 | -1,43% | - |
| 04.04.2024 | 43,32 | 43,32 | 43,32 | 43,32 | 0,65% | - |
| 03.04.2024 | 43,04 | 43,04 | 43,04 | 43,04 | 0,28% | - |
| 02.04.2024 | 42,92 | 42,92 | 42,92 | 42,92 | 0,19% | 130,00 |
| 28.03.2024 | 42,96 | 42,96 | 42,84 | 42,84 | -0,28% | 214,00 |
| 27.03.2024 | 42,37 | 42,96 | 42,37 | 42,96 | 2,41% | 40,00 |
| 26.03.2024 | 41,95 | 41,95 | 41,95 | 41,95 | 0,99% | - |
| 25.03.2024 | 41,54 | 41,54 | 41,54 | 41,54 | 1,94% | 100,00 |
| 22.03.2024 | 40,51 | 40,75 | 40,51 | 40,75 | 0,72% | 10,00 |
| 19.03.2024 | 40,41 | 40,46 | 40,41 | 40,46 | 0,80% | 306,00 |
| 18.03.2024 | 40,14 | 40,14 | 40,14 | 40,14 | 0,35% | - |
| 15.03.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 3,90% | 50,00 |
| 13.03.2024 | 38,50 | 38,50 | 38,50 | 38,50 | -0,93% | - |
| 12.03.2024 | 38,86 | 38,86 | 38,86 | 38,86 | 1,12% | 6,00 |
| 06.03.2024 | 38,30 | 38,43 | 38,30 | 38,43 | 0,89% | 40,00 |
| 05.03.2024 | 38,00 | 38,09 | 38,00 | 38,09 | 0,77% | 2,00 |
| 04.03.2024 | 38,01 | 38,01 | 37,80 | 37,80 | -3,05% | 10,00 |
| 01.03.2024 | 38,98 | 38,99 | 38,98 | 38,99 | -0,51% | 853,00 |
| 29.02.2024 | 38,99 | 39,19 | 38,99 | 39,19 | -2,37% | 207,00 |
| 28.02.2024 | 39,95 | 40,14 | 39,95 | 40,14 | 2,09% | 531,00 |
| 27.02.2024 | 39,19 | 39,32 | 39,19 | 39,32 | -1,43% | 50,00 |
| 23.02.2024 | 39,89 | 39,89 | 39,89 | 39,89 | -0,50% | 75,00 |
| 22.02.2024 | 40,09 | 40,09 | 40,09 | 40,09 | 3,14% | - |
| 15.02.2024 | 38,87 | 38,87 | 38,87 | 38,87 | 1,01% | 51,00 |
| 14.02.2024 | 38,48 | 38,48 | 38,48 | 38,48 | -0,57% | 10,00 |
| 13.02.2024 | 38,70 | 38,70 | 38,70 | 38,70 | 0,57% | 40,00 |
| 12.02.2024 | 38,04 | 38,48 | 38,04 | 38,48 | 0,76% | 83,00 |
| 06.02.2024 | 38,19 | 38,19 | 38,19 | 38,19 | 0,98% | - |
| 05.02.2024 | 37,68 | 37,82 | 37,68 | 37,82 | -5,31% | 1.050,00 |
| 01.02.2024 | 39,94 | 39,94 | 39,94 | 39,94 | 0,33% | 25,00 |
| 31.01.2024 | 39,93 | 39,93 | 39,81 | 39,81 | 0,63% | 1.952,00 |
| 30.01.2024 | 39,56 | 39,56 | 39,56 | 39,56 | -0,10% | - |
| 26.01.2024 | 39,62 | 39,62 | 39,60 | 39,60 | 0,33% | 150,00 |
| 25.01.2024 | 39,25 | 39,47 | 39,25 | 39,47 | 0,64% | 267,00 |
| 24.01.2024 | 39,22 | 39,22 | 39,22 | 39,22 | 0,77% | - |
| 23.01.2024 | 39,13 | 39,13 | 38,92 | 38,92 | -0,97% | 1.912,00 |
| 22.01.2024 | 39,30 | 39,30 | 39,30 | 39,30 | 2,26% | - |
| 18.01.2024 | 38,43 | 38,43 | 38,43 | 38,43 | 0,37% | - |
| 17.01.2024 | 38,26 | 38,29 | 38,26 | 38,29 | -3,36% | 54,00 |
| 15.01.2024 | 39,68 | 39,70 | 39,62 | 39,62 | 0,13% | 375,00 |
| 12.01.2024 | 39,57 | 39,57 | 39,57 | 39,57 | -0,43% | - |
| 11.01.2024 | 39,74 | 39,74 | 39,74 | 39,74 | 0,86% | - |
| 10.01.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -0,45% | 10,00 |
| 09.01.2024 | 39,58 | 39,58 | 39,58 | 39,58 | 0,35% | - |
| 05.01.2024 | 39,36 | 39,51 | 39,36 | 39,44 | -0,25% | 265,00 |
| 02.01.2024 | 39,52 | 39,54 | 39,44 | 39,54 | 0,48% | 276,00 |
| 29.12.2023 | 39,24 | 39,35 | 39,24 | 39,35 | 0,13% | 60,00 |
| 22.12.2023 | 39,30 | 39,30 | 39,23 | 39,30 | -0,63% | 280,00 |
| 18.12.2023 | 39,29 | 39,55 | 39,29 | 39,55 | -2,32% | 100,00 |
| 12.12.2023 | 40,19 | 40,49 | 40,19 | 40,49 | 0,27% | 10,00 |
| 08.12.2023 | 40,38 | 40,38 | 40,38 | 40,38 | -0,07% | 142,00 |
| 07.12.2023 | 40,41 | 40,41 | 40,41 | 40,41 | 0,20% | - |
| 06.12.2023 | 40,33 | 40,33 | 40,33 | 40,33 | 0,90% | - |
| 05.12.2023 | 39,97 | 39,97 | 39,97 | 39,97 | 0,83% | - |
| 04.12.2023 | 39,64 | 39,64 | 39,64 | 39,64 | 0,10% | - |
| 01.12.2023 | 39,60 | 39,60 | 39,60 | 39,60 | 0,30% | - |
| 30.11.2023 | 39,48 | 39,48 | 39,48 | 39,48 | 2,92% | - |
| 20.11.2023 | 38,36 | 38,36 | 38,36 | 38,36 | -0,26% | 100,00 |
| 17.11.2023 | 38,46 | 38,46 | 38,46 | 38,46 | 1,08% | - |
| 16.11.2023 | 38,05 | 38,05 | 38,05 | 38,05 | 0,34% | - |
| 14.11.2023 | 37,92 | 37,92 | 37,92 | 37,92 | 3,13% | - |
| 08.11.2023 | 36,77 | 36,77 | 36,77 | 36,77 | -0,97% | 10,00 |
| 07.11.2023 | 37,13 | 37,13 | 37,13 | 37,13 | 0,16% | - |
| 03.11.2023 | 37,07 | 37,07 | 37,07 | 37,07 | -1,36% | 25,00 |
| 24.10.2023 | 37,35 | 37,58 | 37,35 | 37,58 | -3,39% | 826,00 |
| 19.10.2023 | 38,90 | 38,90 | 38,90 | 38,90 | -0,56% | 25,00 |
| 18.10.2023 | 39,12 | 39,12 | 39,12 | 39,12 | -0,71% | - |
| 17.10.2023 | 39,09 | 39,40 | 39,09 | 39,40 | 0,13% | 26,00 |
| 16.10.2023 | 39,35 | 39,35 | 39,35 | 39,35 | 1,65% | - |
| 13.10.2023 | 38,71 | 38,71 | 38,71 | 38,71 | -1,05% | - |
| 12.10.2023 | 39,12 | 39,12 | 39,12 | 39,12 | 2,14% | - |
| 09.10.2023 | 38,30 | 38,30 | 38,30 | 38,30 | 0,16% | 150,00 |
| 06.10.2023 | 38,24 | 38,24 | 38,24 | 38,24 | 1,38% | 82,00 |
| 05.10.2023 | 37,72 | 37,72 | 37,72 | 37,72 | -3,33% | - |
| 29.09.2023 | 39,00 | 39,02 | 39,00 | 39,02 | 0,52% | 100,00 |
| 28.09.2023 | 38,82 | 38,82 | 38,82 | 38,82 | -0,92% | - |
| 26.09.2023 | 39,18 | 39,18 | 39,18 | 39,18 | 0,59% | - |
| 25.09.2023 | 38,98 | 38,98 | 38,95 | 38,95 | -0,76% | 140,00 |
| 22.09.2023 | 39,25 | 39,25 | 39,25 | 39,25 | -0,03% | 100,00 |
| 21.09.2023 | 39,85 | 39,85 | 39,26 | 39,26 | -2,34% | 425,00 |
| 20.09.2023 | 40,32 | 40,32 | 40,20 | 40,20 | 0,17% | 150,00 |
| 18.09.2023 | 40,13 | 40,13 | 40,13 | 40,13 | -0,10% | 1.000,00 |
| 15.09.2023 | 40,42 | 40,42 | 40,17 | 40,17 | 2,08% | 140,00 |
| 12.09.2023 | 39,33 | 39,35 | 39,33 | 39,35 | 0,98% | 1.000,00 |
| 11.09.2023 | 38,79 | 38,97 | 38,79 | 38,97 | 4,20% | 125,00 |
| 08.09.2023 | 37,40 | 37,40 | 37,40 | 37,40 | 3,00% | 200,00 |
| 07.09.2023 | 36,31 | 36,31 | 36,31 | 36,31 | 0,17% | - |
| 06.09.2023 | 36,25 | 36,25 | 36,25 | 36,25 | -2,26% | - |
| 01.09.2023 | 36,74 | 37,09 | 36,74 | 37,09 | 1,04% | 500,00 |
| 31.08.2023 | 36,71 | 36,71 | 36,71 | 36,71 | 0,88% | - |
| 30.08.2023 | 36,59 | 36,59 | 36,39 | 36,39 | -0,93% | 420,00 |
| 28.08.2023 | 36,73 | 36,73 | 36,73 | 36,73 | 0,19% | - |