56,900€
1,79%
Echtzeit-Aktienkurs Ageas SA/NV
Bid:
Ask:
Aktienkurse zur Ageas SA/NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.02.2025 | 50,50 | 50,70 | 50,50 | 50,70 | 0,20% | 7,00 |
| 10.02.2025 | 50,20 | 50,60 | 50,20 | 50,60 | 0,40% | 494,00 |
| 07.02.2025 | 50,15 | 50,40 | 50,15 | 50,40 | 0,80% | 80,00 |
| 06.02.2025 | 49,40 | 50,00 | 49,40 | 50,00 | 2,00% | 301,00 |
| 05.02.2025 | 49,02 | 49,02 | 49,02 | 49,02 | -0,41% | - |
| 04.02.2025 | 49,14 | 49,24 | 49,14 | 49,22 | 1,57% | 103,00 |
| 03.02.2025 | 48,46 | 48,46 | 48,46 | 48,46 | -2,61% | - |
| 31.01.2025 | 49,54 | 49,76 | 49,54 | 49,76 | 0,28% | 220,00 |
| 30.01.2025 | 49,62 | 49,62 | 49,62 | 49,62 | 0,65% | - |
| 29.01.2025 | 49,28 | 49,30 | 49,28 | 49,30 | 0,37% | 100,00 |
| 28.01.2025 | 48,98 | 49,12 | 48,98 | 49,12 | 2,16% | 108,00 |
| 27.01.2025 | 48,08 | 48,08 | 48,08 | 48,08 | -2,12% | 20,00 |
| 24.01.2025 | 49,12 | 49,12 | 49,12 | 49,12 | 0,86% | - |
| 23.01.2025 | 48,70 | 48,70 | 48,70 | 48,70 | -0,16% | - |
| 22.01.2025 | 48,78 | 48,78 | 48,78 | 48,78 | 0,16% | - |
| 21.01.2025 | 48,58 | 48,70 | 48,38 | 48,70 | -0,20% | 430,00 |
| 20.01.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 1,20% | - |
| 17.01.2025 | 48,22 | 48,22 | 48,22 | 48,22 | 0,42% | - |
| 16.01.2025 | 47,98 | 48,02 | 47,98 | 48,02 | 2,56% | 50,00 |
| 15.01.2025 | 46,82 | 46,82 | 46,82 | 46,82 | 0,39% | - |
| 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% | - |