56,500€
Echtzeit-Aktienkurs Ageas SA/NV
Bid:
Ask:
Aktienkurse zur Ageas SA/NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 56,70 | 56,93 | 56,45 | 56,53 | 0,04% | - |
| 03.07.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -1,22% | - |
| 02.07.2025 | 57,20 | 57,20 | 57,20 | 57,20 | -0,09% | - |
| 01.07.2025 | 57,25 | 57,25 | 57,25 | 57,25 | -0,09% | - |
| 30.06.2025 | 57,30 | 57,30 | 57,30 | 57,30 | 0,35% | - |
| 27.06.2025 | 57,10 | 57,10 | 57,10 | 57,10 | 0,35% | - |
| 26.06.2025 | 56,90 | 56,90 | 56,90 | 56,90 | -0,35% | - |
| 25.06.2025 | 57,10 | 57,10 | 57,10 | 57,10 | -0,35% | - |
| 24.06.2025 | 57,30 | 57,30 | 57,30 | 57,30 | 0,88% | - |
| 23.06.2025 | 56,80 | 56,80 | 56,80 | 56,80 | 0,44% | - |
| 20.06.2025 | 56,55 | 56,55 | 56,55 | 56,55 | 1,62% | - |
| 19.06.2025 | 55,65 | 55,65 | 55,65 | 55,65 | -0,36% | - |
| 18.06.2025 | 55,85 | 55,85 | 55,85 | 55,85 | 0,00% | - |
| 17.06.2025 | 55,85 | 55,85 | 55,85 | 55,85 | -0,89% | - |
| 16.06.2025 | 56,35 | 56,35 | 56,35 | 56,35 | 0,63% | - |
| 13.06.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -1,32% | - |
| 12.06.2025 | 56,75 | 56,75 | 56,75 | 56,75 | -0,09% | - |
| 11.06.2025 | 56,80 | 56,80 | 56,80 | 56,80 | -0,09% | - |
| 10.06.2025 | 58,10 | 58,10 | 56,85 | 56,85 | -1,98% | 110,00 |
| 09.06.2025 | 56,60 | 58,00 | 56,60 | 58,00 | 3,11% | 100,00 |
| 06.06.2025 | 56,25 | 56,25 | 56,25 | 56,25 | 0,72% | - |
| 05.06.2025 | 55,85 | 55,85 | 55,85 | 55,85 | 0,00% | - |
| 04.06.2025 | 55,55 | 56,20 | 55,55 | 55,85 | -3,21% | 200,00 |
| 03.06.2025 | 57,70 | 57,70 | 57,70 | 57,70 | 0,44% | - |
| 02.06.2025 | 57,05 | 57,45 | 57,05 | 57,45 | 0,26% | 430,00 |
| 30.05.2025 | 57,30 | 57,30 | 57,30 | 57,30 | -0,35% | - |
| 29.05.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 0,79% | - |
| 28.05.2025 | 57,25 | 57,30 | 57,05 | 57,05 | -0,70% | 342,00 |
| 27.05.2025 | 57,45 | 57,45 | 57,45 | 57,45 | -0,52% | - |
| 26.05.2025 | 57,75 | 57,75 | 57,75 | 57,75 | 1,14% | - |
| 23.05.2025 | 57,55 | 57,55 | 57,10 | 57,10 | -0,26% | 90,00 |
| 22.05.2025 | 57,25 | 57,25 | 57,25 | 57,25 | 0,00% | - |
| 21.05.2025 | 57,25 | 57,25 | 57,25 | 57,25 | 0,62% | - |
| 20.05.2025 | 56,90 | 56,90 | 56,90 | 56,90 | 0,18% | - |
| 19.05.2025 | 56,65 | 56,80 | 56,65 | 56,80 | 0,71% | 600,00 |
| 16.05.2025 | 56,40 | 56,40 | 56,40 | 56,40 | 0,89% | - |
| 15.05.2025 | 55,90 | 55,90 | 55,90 | 55,90 | 0,63% | - |
| 14.05.2025 | 55,55 | 55,55 | 55,55 | 55,55 | -0,36% | - |
| 13.05.2025 | 55,75 | 55,75 | 55,75 | 55,75 | -1,41% | - |
| 12.05.2025 | 56,55 | 56,55 | 56,55 | 56,55 | 0,80% | - |
| 09.05.2025 | 56,10 | 56,10 | 56,10 | 56,10 | 0,18% | - |
| 08.05.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -0,36% | - |
| 07.05.2025 | 56,20 | 56,20 | 56,20 | 56,20 | 1,35% | - |
| 06.05.2025 | 55,45 | 55,45 | 55,45 | 55,45 | -0,72% | - |
| 05.05.2025 | 55,25 | 55,85 | 55,25 | 55,85 | 0,99% | 55,00 |
| 02.05.2025 | 55,30 | 55,30 | 55,30 | 55,30 | 1,10% | - |
| 30.04.2025 | 54,70 | 54,70 | 54,70 | 54,70 | 0,74% | - |
| 29.04.2025 | 54,30 | 54,30 | 54,30 | 54,30 | 1,21% | - |
| 28.04.2025 | 53,65 | 53,65 | 53,65 | 53,65 | -0,28% | - |
| 25.04.2025 | 53,80 | 53,80 | 53,80 | 53,80 | 0,75% | - |
| 24.04.2025 | 53,40 | 53,40 | 53,40 | 53,40 | -0,84% | - |
| 23.04.2025 | 53,85 | 53,85 | 53,85 | 53,85 | 2,67% | - |
| 22.04.2025 | 52,45 | 52,45 | 52,45 | 52,45 | -0,66% | - |
| 17.04.2025 | 53,10 | 53,50 | 52,80 | 52,80 | 4,35% | 111,00 |
| 16.04.2025 | 50,60 | 50,60 | 50,60 | 50,60 | -0,78% | - |
| 15.04.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -2,58% | - |
| 14.04.2025 | 52,35 | 52,35 | 52,35 | 52,35 | 0,48% | - |
| 11.04.2025 | 52,10 | 52,10 | 52,10 | 52,10 | -2,34% | - |
| 10.04.2025 | 53,35 | 53,35 | 53,35 | 53,35 | 8,17% | - |
| 09.04.2025 | 49,32 | 49,32 | 49,32 | 49,32 | -2,34% | - |
| 08.04.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,61% | - |
| 07.04.2025 | 49,70 | 49,70 | 49,70 | 49,70 | -8,97% | - |
| 04.04.2025 | 54,60 | 54,60 | 54,60 | 54,60 | -0,09% | - |
| 03.04.2025 | 54,00 | 54,65 | 54,00 | 54,65 | -1,18% | 130,00 |
| 02.04.2025 | 55,30 | 55,30 | 55,30 | 55,30 | -0,63% | - |
| 01.04.2025 | 55,35 | 55,65 | 55,35 | 55,65 | 1,27% | 90,00 |
| 31.03.2025 | 54,95 | 54,95 | 54,95 | 54,95 | -1,35% | - |
| 28.03.2025 | 55,70 | 55,70 | 55,70 | 55,70 | 0,72% | - |
| 27.03.2025 | 55,30 | 55,30 | 55,30 | 55,30 | -1,51% | - |
| 26.03.2025 | 56,15 | 56,15 | 56,05 | 56,15 | -0,35% | 122,00 |
| 25.03.2025 | 56,35 | 56,35 | 56,35 | 56,35 | 0,45% | - |
| 24.03.2025 | 55,80 | 56,30 | 55,80 | 56,10 | 1,72% | 38,00 |
| 21.03.2025 | 55,15 | 55,15 | 55,15 | 55,15 | 0,18% | - |
| 20.03.2025 | 55,05 | 55,05 | 55,05 | 55,05 | 0,09% | - |
| 19.03.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -0,54% | - |
| 18.03.2025 | 54,80 | 55,30 | 54,80 | 55,30 | 2,22% | 370,00 |
| 17.03.2025 | 54,10 | 54,10 | 54,10 | 54,10 | 0,00% | - |
| 14.03.2025 | 54,10 | 54,10 | 54,10 | 54,10 | 0,93% | - |
| 13.03.2025 | 53,60 | 53,60 | 53,60 | 53,60 | 0,56% | - |
| 12.03.2025 | 53,30 | 53,30 | 53,30 | 53,30 | -0,47% | - |
| 11.03.2025 | 53,55 | 53,55 | 53,55 | 53,55 | -1,47% | - |
| 10.03.2025 | 54,20 | 54,35 | 54,20 | 54,35 | 2,84% | 400,00 |
| 07.03.2025 | 52,85 | 52,85 | 52,85 | 52,85 | -1,77% | - |
| 06.03.2025 | 53,65 | 53,80 | 53,65 | 53,80 | 1,99% | 154,00 |
| 05.03.2025 | 52,75 | 52,75 | 52,75 | 52,75 | -0,66% | - |
| 04.03.2025 | 52,20 | 53,10 | 52,20 | 53,10 | 1,05% | 755,00 |
| 03.03.2025 | 52,55 | 52,55 | 52,55 | 52,55 | -0,10% | - |
| 28.02.2025 | 52,55 | 52,60 | 52,55 | 52,60 | -0,19% | 100,00 |
| 27.02.2025 | 52,70 | 52,70 | 52,70 | 52,70 | 2,23% | - |
| 26.02.2025 | 51,55 | 51,55 | 51,55 | 51,55 | 1,38% | - |
| 25.02.2025 | 50,85 | 50,85 | 50,85 | 50,85 | -0,29% | - |
| 24.02.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,20% | 86,00 |
| 21.02.2025 | 51,10 | 51,10 | 51,10 | 51,10 | -1,64% | - |
| 20.02.2025 | 51,95 | 51,95 | 51,95 | 51,95 | -0,57% | - |
| 19.02.2025 | 50,50 | 52,25 | 50,50 | 52,25 | 3,36% | 315,00 |
| 18.02.2025 | 50,30 | 50,55 | 50,30 | 50,55 | 0,90% | 60,00 |
| 17.02.2025 | 50,10 | 50,10 | 50,10 | 50,10 | -0,99% | - |
| 14.02.2025 | 50,50 | 50,60 | 50,50 | 50,60 | -0,49% | 230,00 |
| 13.02.2025 | 50,85 | 50,85 | 50,85 | 50,85 | 0,39% | - |
| 12.02.2025 | 50,65 | 50,65 | 50,65 | 50,65 | -0,10% | - |