47,730€
2,34%
Echtzeit-Aktienkurs Ageas SA/NV
Bid:
Ask:
Aktienkurse zur Ageas SA/NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 46,88 | 47,78 | 46,82 | 47,65 | 2,17% | - |
| 14.01.2025 | 46,64 | 46,64 | 46,64 | 46,64 | -0,13% | - |
| 13.01.2025 | 46,70 | 46,70 | 46,70 | 46,70 | -1,85% | - |
| 10.01.2025 | 47,58 | 47,58 | 47,58 | 47,58 | 0,85% | - |
| 09.01.2025 | 47,18 | 47,18 | 47,18 | 47,18 | -0,59% | - |
| 08.01.2025 | 47,26 | 47,46 | 47,26 | 47,46 | 0,76% | 110,00 |
| 07.01.2025 | 46,98 | 47,10 | 46,98 | 47,10 | -0,13% | 200,00 |
| 06.01.2025 | 47,36 | 47,36 | 47,16 | 47,16 | 0,38% | 70,00 |
| 03.01.2025 | 46,98 | 46,98 | 46,98 | 46,98 | 0,69% | - |
| 02.01.2025 | 46,92 | 46,92 | 46,66 | 46,66 | 0,60% | 21,00 |
| 30.12.2024 | 46,38 | 46,38 | 46,38 | 46,38 | -0,30% | 20,00 |
| 27.12.2024 | 46,52 | 46,52 | 46,52 | 46,52 | 1,66% | 100,00 |
| 23.12.2024 | 45,76 | 45,76 | 45,76 | 45,76 | 0,53% | - |
| 20.12.2024 | 45,52 | 45,52 | 45,52 | 45,52 | 0,09% | - |
| 19.12.2024 | 45,48 | 45,48 | 45,48 | 45,48 | -2,78% | - |
| 18.12.2024 | 46,78 | 46,78 | 46,78 | 46,78 | -0,81% | - |
| 17.12.2024 | 47,16 | 47,16 | 47,16 | 47,16 | -0,92% | - |
| 16.12.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 1,45% | - |
| 13.12.2024 | 46,92 | 46,92 | 46,92 | 46,92 | -0,47% | - |
| 12.12.2024 | 47,14 | 47,14 | 47,14 | 47,14 | -0,59% | - |
| 11.12.2024 | 46,76 | 47,42 | 46,76 | 47,42 | 0,81% | 1.000,00 |
| 10.12.2024 | 47,04 | 47,04 | 47,04 | 47,04 | -1,22% | - |
| 09.12.2024 | 47,40 | 47,62 | 47,40 | 47,62 | 0,00% | 8,00 |
| 06.12.2024 | 47,62 | 47,62 | 47,62 | 47,62 | -0,17% | - |
| 05.12.2024 | 47,44 | 47,70 | 47,44 | 47,70 | 2,49% | 16,00 |
| 04.12.2024 | 46,54 | 46,54 | 46,54 | 46,54 | -2,51% | - |
| 03.12.2024 | 47,74 | 47,74 | 47,74 | 47,74 | -0,67% | - |
| 02.12.2024 | 48,06 | 48,06 | 48,06 | 48,06 | 0,63% | - |
| 29.11.2024 | 47,76 | 47,76 | 47,76 | 47,76 | -0,87% | - |
| 28.11.2024 | 48,18 | 48,18 | 48,18 | 48,18 | 0,46% | - |
| 27.11.2024 | 47,96 | 47,96 | 47,96 | 47,96 | -0,66% | - |
| 26.11.2024 | 48,28 | 48,28 | 48,28 | 48,28 | -1,11% | - |
| 25.11.2024 | 48,82 | 48,82 | 48,82 | 48,82 | 0,95% | - |
| 22.11.2024 | 48,36 | 48,36 | 48,36 | 48,36 | -0,17% | - |
| 21.11.2024 | 48,60 | 48,66 | 48,13 | 48,44 | -0,12% | - |
| 20.11.2024 | 48,50 | 48,50 | 48,50 | 48,50 | -0,49% | - |
| 19.11.2024 | 48,74 | 48,74 | 48,74 | 48,74 | 0,29% | - |
| 18.11.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 1,76% | - |
| 15.11.2024 | 47,76 | 47,76 | 47,76 | 47,76 | 1,06% | - |
| 14.11.2024 | 47,26 | 47,26 | 47,26 | 47,26 | -0,46% | - |
| 13.11.2024 | 46,26 | 47,48 | 46,26 | 47,48 | -0,96% | 100,00 |
| 12.11.2024 | 47,94 | 47,94 | 47,94 | 47,94 | -0,42% | - |
| 11.11.2024 | 48,14 | 48,14 | 48,14 | 48,14 | -0,12% | - |
| 08.11.2024 | 48,46 | 48,46 | 48,20 | 48,20 | 0,12% | 150,00 |
| 07.11.2024 | 48,14 | 48,14 | 48,14 | 48,14 | -1,27% | - |
| 06.11.2024 | 48,64 | 48,76 | 48,64 | 48,76 | 0,79% | 80,00 |
| 05.11.2024 | 48,02 | 48,38 | 48,02 | 48,38 | 0,42% | 183,00 |
| 04.11.2024 | 48,66 | 48,66 | 48,18 | 48,18 | 0,71% | 107,00 |
| 01.11.2024 | 47,84 | 47,84 | 47,84 | 47,84 | 0,29% | - |
| 31.10.2024 | 47,70 | 47,70 | 47,70 | 47,70 | -1,00% | - |
| 30.10.2024 | 48,18 | 48,18 | 48,18 | 48,18 | -1,19% | - |
| 29.10.2024 | 48,76 | 48,76 | 48,76 | 48,76 | 0,79% | - |
| 28.10.2024 | 48,38 | 48,38 | 48,38 | 48,38 | 0,17% | - |
| 25.10.2024 | 48,30 | 48,30 | 48,30 | 48,30 | 0,17% | - |
| 24.10.2024 | 48,22 | 48,22 | 48,22 | 48,22 | -0,33% | - |
| 23.10.2024 | 48,38 | 48,38 | 48,38 | 48,38 | -0,66% | - |
| 22.10.2024 | 48,70 | 48,70 | 48,70 | 48,70 | -0,94% | - |
| 21.10.2024 | 49,16 | 49,16 | 49,16 | 49,16 | 0,24% | - |
| 18.10.2024 | 49,04 | 49,04 | 49,04 | 49,04 | 0,41% | - |
| 17.10.2024 | 48,84 | 48,84 | 48,84 | 48,84 | 0,21% | - |
| 16.10.2024 | 48,74 | 48,74 | 48,74 | 48,74 | -1,06% | - |
| 15.10.2024 | 49,26 | 49,26 | 49,26 | 49,26 | 0,20% | - |
| 14.10.2024 | 48,96 | 49,16 | 48,96 | 49,16 | 0,41% | 30,00 |
| 11.10.2024 | 48,96 | 48,96 | 48,96 | 48,96 | 0,29% | - |
| 10.10.2024 | 48,58 | 48,82 | 48,58 | 48,82 | 1,84% | 1.048,00 |
| 09.10.2024 | 47,94 | 47,94 | 47,94 | 47,94 | -0,42% | - |
| 08.10.2024 | 47,64 | 48,14 | 47,64 | 48,14 | 0,08% | 120,00 |
| 07.10.2024 | 48,14 | 48,48 | 48,10 | 48,10 | 1,18% | 196,00 |
| 04.10.2024 | 47,54 | 47,54 | 47,54 | 47,54 | 0,30% | - |
| 03.10.2024 | 47,60 | 47,60 | 47,40 | 47,40 | -1,09% | 24,00 |
| 02.10.2024 | 47,92 | 47,92 | 47,92 | 47,92 | -0,42% | 210,00 |
| 01.10.2024 | 47,88 | 48,12 | 47,88 | 48,12 | 0,75% | 500,00 |
| 30.09.2024 | 47,76 | 47,76 | 47,76 | 47,76 | -0,25% | - |
| 27.09.2024 | 47,82 | 47,90 | 47,82 | 47,88 | -0,50% | 650,00 |
| 26.09.2024 | 48,12 | 48,12 | 48,12 | 48,12 | 1,99% | - |
| 25.09.2024 | 47,18 | 47,18 | 47,18 | 47,18 | -0,46% | - |
| 24.09.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 0,81% | - |
| 23.09.2024 | 47,02 | 47,02 | 47,02 | 47,02 | -0,42% | - |
| 20.09.2024 | 47,22 | 47,22 | 47,22 | 47,22 | -0,76% | - |
| 19.09.2024 | 47,70 | 47,72 | 47,58 | 47,58 | 0,13% | 603,00 |
| 18.09.2024 | 47,52 | 47,52 | 47,52 | 47,52 | 0,59% | - |
| 17.09.2024 | 47,24 | 47,24 | 47,24 | 47,24 | 1,16% | - |
| 16.09.2024 | 46,64 | 46,70 | 46,64 | 46,70 | 0,99% | 3,00 |
| 13.09.2024 | 46,24 | 46,24 | 46,24 | 46,24 | -0,09% | - |
| 12.09.2024 | 46,26 | 46,28 | 46,26 | 46,28 | 0,78% | 54,00 |
| 11.09.2024 | 45,92 | 45,92 | 45,92 | 45,92 | -0,95% | - |
| 10.09.2024 | 45,84 | 46,36 | 45,84 | 46,36 | -0,09% | 500,00 |
| 09.09.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -0,94% | - |
| 06.09.2024 | 46,84 | 46,84 | 46,84 | 46,84 | -0,38% | - |
| 05.09.2024 | 46,28 | 47,02 | 46,28 | 47,02 | 2,17% | 17,00 |
| 04.09.2024 | 46,02 | 46,02 | 46,02 | 46,02 | -1,50% | - |
| 03.09.2024 | 46,72 | 46,72 | 46,72 | 46,72 | 1,43% | - |
| 02.09.2024 | 46,06 | 46,06 | 46,06 | 46,06 | 0,09% | - |
| 30.08.2024 | 46,02 | 46,02 | 46,02 | 46,02 | 0,79% | - |
| 29.08.2024 | 46,04 | 46,04 | 45,66 | 45,66 | -1,00% | 40,00 |
| 28.08.2024 | 45,46 | 46,12 | 45,46 | 46,12 | 1,99% | 100,00 |
| 27.08.2024 | 44,62 | 45,22 | 44,62 | 45,22 | 1,48% | 100,00 |
| 26.08.2024 | 44,56 | 44,56 | 44,56 | 44,56 | 0,45% | - |
| 23.08.2024 | 44,36 | 44,36 | 44,36 | 44,36 | 0,36% | - |
| 22.08.2024 | 44,10 | 44,20 | 44,10 | 44,20 | 0,68% | 317,00 |