58,200€
0,78%
Echtzeit-Aktienkurs Ageas SA/NV
Bid:
Ask:
Aktienkurse zur Ageas SA/NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 59,05 | 59,10 | 58,20 | 58,25 | 0,87% | - |
| 14.10.2025 | 57,75 | 57,75 | 57,75 | 57,75 | -0,94% | - |
| 13.10.2025 | 58,30 | 58,30 | 58,30 | 58,30 | 0,43% | - |
| 10.10.2025 | 58,05 | 58,05 | 58,05 | 58,05 | -0,94% | - |
| 09.10.2025 | 58,30 | 58,60 | 58,30 | 58,60 | 2,18% | 100,00 |
| 08.10.2025 | 57,35 | 57,35 | 57,35 | 57,35 | -0,69% | - |
| 07.10.2025 | 57,75 | 57,75 | 57,75 | 57,75 | 0,43% | - |
| 06.10.2025 | 57,90 | 57,90 | 57,50 | 57,50 | -1,37% | 16,00 |
| 03.10.2025 | 58,30 | 58,30 | 58,30 | 58,30 | -1,27% | - |
| 02.10.2025 | 59,05 | 59,05 | 59,05 | 59,05 | 0,43% | - |
| 01.10.2025 | 58,65 | 58,80 | 58,65 | 58,80 | 1,20% | 84,00 |
| 30.09.2025 | 58,10 | 58,10 | 58,10 | 58,10 | -0,26% | - |
| 29.09.2025 | 58,25 | 58,25 | 58,25 | 58,25 | 0,26% | - |
| 26.09.2025 | 57,60 | 58,10 | 57,60 | 58,10 | 0,52% | 130,00 |
| 25.09.2025 | 57,55 | 57,80 | 57,55 | 57,80 | -0,09% | 344,00 |
| 24.09.2025 | 57,95 | 57,95 | 57,85 | 57,85 | -0,94% | 32,00 |
| 23.09.2025 | 58,40 | 58,40 | 58,40 | 58,40 | 0,43% | - |
| 22.09.2025 | 58,15 | 58,15 | 58,15 | 58,15 | 0,78% | - |
| 19.09.2025 | 57,70 | 57,70 | 57,70 | 57,70 | -0,17% | - |
| 18.09.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,09% | - |
| 17.09.2025 | 57,75 | 57,75 | 57,75 | 57,75 | -2,20% | - |
| 16.09.2025 | 59,05 | 59,05 | 59,05 | 59,05 | -0,42% | - |
| 15.09.2025 | 59,15 | 59,30 | 59,15 | 59,30 | 0,42% | 100,00 |
| 12.09.2025 | 59,05 | 59,05 | 59,05 | 59,05 | -0,30% | - |
| 11.09.2025 | 58,90 | 59,40 | 58,85 | 59,23 | 0,64% | - |
| 10.09.2025 | 58,85 | 58,85 | 58,85 | 58,85 | 0,00% | - |
| 09.09.2025 | 58,60 | 59,05 | 58,55 | 58,85 | 0,26% | - |
| 08.09.2025 | 58,65 | 58,85 | 58,03 | 58,70 | -0,42% | 30,00 |
| 05.09.2025 | 58,95 | 58,95 | 58,95 | 58,95 | -0,17% | - |
| 04.09.2025 | 58,40 | 59,05 | 58,40 | 59,05 | 0,25% | 200,00 |
| 03.09.2025 | 58,90 | 58,90 | 58,90 | 58,90 | -0,17% | 100,00 |
| 02.09.2025 | 59,85 | 59,85 | 59,00 | 59,00 | -1,91% | 100,00 |
| 01.09.2025 | 60,15 | 60,15 | 60,15 | 60,15 | 0,25% | - |
| 29.08.2025 | 60,45 | 60,45 | 60,00 | 60,00 | -0,50% | 100,00 |
| 28.08.2025 | 61,05 | 61,05 | 60,30 | 60,30 | -2,35% | 300,00 |
| 27.08.2025 | 61,75 | 61,75 | 61,75 | 61,75 | -0,24% | - |
| 26.08.2025 | 61,90 | 61,90 | 61,90 | 61,90 | -0,72% | - |
| 25.08.2025 | 62,35 | 62,35 | 62,35 | 62,35 | -0,48% | - |
| 22.08.2025 | 62,50 | 62,65 | 62,50 | 62,65 | -0,24% | 60,00 |
| 21.08.2025 | 62,80 | 62,80 | 62,80 | 62,80 | 0,00% | - |
| 20.08.2025 | 61,90 | 62,80 | 61,90 | 62,80 | 0,96% | 70,00 |
| 19.08.2025 | 62,20 | 62,20 | 62,20 | 62,20 | -0,08% | - |
| 18.08.2025 | 62,25 | 62,25 | 62,25 | 62,25 | -0,24% | - |
| 15.08.2025 | 62,40 | 62,40 | 62,40 | 62,40 | 1,22% | - |
| 14.08.2025 | 61,65 | 61,65 | 61,65 | 61,65 | 0,24% | - |
| 13.08.2025 | 61,30 | 61,50 | 61,30 | 61,50 | -0,16% | 160,00 |
| 12.08.2025 | 61,15 | 61,60 | 61,15 | 61,60 | 0,74% | 300,00 |
| 11.08.2025 | 61,15 | 61,15 | 61,15 | 61,15 | 0,41% | 100,00 |
| 08.08.2025 | 61,35 | 61,35 | 60,90 | 60,90 | -0,41% | 400,00 |
| 07.08.2025 | 61,00 | 61,15 | 61,00 | 61,15 | 1,16% | 150,00 |
| 06.08.2025 | 60,45 | 60,45 | 60,45 | 60,45 | 0,25% | - |
| 05.08.2025 | 59,60 | 60,30 | 59,60 | 60,30 | 1,94% | 185,00 |
| 04.08.2025 | 59,15 | 59,15 | 59,15 | 59,15 | -0,17% | - |
| 01.08.2025 | 59,25 | 59,25 | 59,25 | 59,25 | -0,59% | - |
| 31.07.2025 | 59,00 | 59,60 | 59,00 | 59,60 | 0,93% | 2.130,00 |
| 30.07.2025 | 59,05 | 59,05 | 59,05 | 59,05 | 0,25% | - |
| 29.07.2025 | 58,05 | 58,90 | 58,05 | 58,90 | -0,51% | 300,00 |
| 28.07.2025 | 59,20 | 59,20 | 59,20 | 59,20 | 1,54% | - |
| 25.07.2025 | 58,30 | 58,30 | 58,30 | 58,30 | -0,26% | - |
| 24.07.2025 | 58,65 | 58,95 | 58,30 | 58,45 | 0,69% | 69,00 |
| 23.07.2025 | 58,05 | 58,05 | 58,05 | 58,05 | 0,61% | - |
| 22.07.2025 | 57,70 | 57,70 | 57,70 | 57,70 | -0,09% | - |
| 21.07.2025 | 57,75 | 57,75 | 57,75 | 57,75 | 1,76% | - |
| 18.07.2025 | 56,75 | 56,75 | 56,75 | 56,75 | -0,26% | - |
| 17.07.2025 | 56,90 | 56,90 | 56,90 | 56,90 | 1,25% | - |
| 16.07.2025 | 56,20 | 56,20 | 56,20 | 56,20 | -1,32% | - |
| 15.07.2025 | 56,95 | 56,95 | 56,95 | 56,95 | -0,35% | - |
| 14.07.2025 | 55,45 | 57,15 | 55,45 | 57,15 | 2,60% | 20,00 |
| 11.07.2025 | 56,00 | 56,00 | 55,70 | 55,70 | -1,59% | 100,00 |
| 10.07.2025 | 56,60 | 56,60 | 56,60 | 56,60 | 1,16% | - |
| 09.07.2025 | 55,95 | 55,95 | 55,95 | 55,95 | -1,76% | - |
| 08.07.2025 | 56,95 | 56,95 | 56,95 | 56,95 | 0,53% | - |
| 07.07.2025 | 56,65 | 56,65 | 56,65 | 56,65 | 0,09% | - |
| 04.07.2025 | 56,60 | 56,60 | 56,60 | 56,60 | 0,18% | - |
| 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% | - |