7,333€
-0,60%
Echtzeit-Aktienkurs AEGON LTD.
Bid:
Ask:
Aktienkurse zur AEGON LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 6,93 | 7,03 | 6,91 | 7,00 | 1,07% | 36.673,00 |
| 04.05.2026 | 7,05 | 7,06 | 6,90 | 6,93 | -1,76% | 47.596,00 |
| 30.04.2026 | 6,90 | 7,08 | 6,84 | 7,05 | 1,97% | 14.434,00 |
| 29.04.2026 | 6,99 | 7,00 | 6,88 | 6,91 | -0,73% | 35.123,00 |
| 28.04.2026 | 6,89 | 7,02 | 6,88 | 6,96 | 1,15% | 4.748,00 |
| 27.04.2026 | 6,91 | 6,93 | 6,83 | 6,89 | -0,26% | 19.560,00 |
| 24.04.2026 | 6,87 | 6,92 | 6,82 | 6,90 | 0,52% | 1.895,00 |
| 23.04.2026 | 6,82 | 6,91 | 6,82 | 6,87 | 0,20% | 29.386,00 |
| 22.04.2026 | 6,97 | 6,98 | 6,84 | 6,85 | -0,61% | 26.903,00 |
| 21.04.2026 | 6,85 | 7,00 | 6,83 | 6,90 | 0,58% | 18.188,00 |
| 20.04.2026 | 6,81 | 6,90 | 6,80 | 6,86 | -0,62% | 12.039,00 |
| 17.04.2026 | 6,87 | 6,97 | 6,83 | 6,90 | 0,60% | 16.830,00 |
| 16.04.2026 | 6,85 | 6,94 | 6,83 | 6,86 | 0,53% | 8.706,00 |
| 15.04.2026 | 6,91 | 6,93 | 6,71 | 6,82 | -0,32% | 43.193,00 |
| 14.04.2026 | 6,81 | 6,87 | 6,81 | 6,84 | 0,38% | 47.863,00 |
| 13.04.2026 | 6,67 | 6,86 | 6,66 | 6,82 | 1,08% | 30.644,00 |
| 10.04.2026 | 6,73 | 6,79 | 6,70 | 6,74 | 0,21% | 7.508,00 |
| 09.04.2026 | 6,66 | 6,77 | 6,66 | 6,73 | 0,54% | 27.636,00 |
| 08.04.2026 | 6,70 | 6,75 | 6,53 | 6,69 | 3,32% | 20.762,00 |
| 07.04.2026 | 6,38 | 6,59 | 6,37 | 6,48 | 1,62% | 15.878,00 |
| 02.04.2026 | 6,28 | 6,42 | 6,25 | 6,38 | -0,16% | 54.900,00 |
| 01.04.2026 | 6,35 | 6,44 | 6,34 | 6,39 | 0,98% | 144.577,00 |
| 31.03.2026 | 6,15 | 6,34 | 6,11 | 6,32 | 4,30% | 27.201,00 |
| 30.03.2026 | 6,01 | 6,15 | 6,00 | 6,06 | 1,35% | 18.217,00 |
| 27.03.2026 | 6,14 | 6,20 | 5,98 | 5,98 | -1,93% | 4.621,00 |
| 26.03.2026 | 6,14 | 6,19 | 6,09 | 6,10 | -1,12% | 12.736,00 |
| 25.03.2026 | 6,08 | 6,23 | 6,07 | 6,17 | 2,09% | 12.701,00 |
| 24.03.2026 | 6,02 | 6,08 | 5,98 | 6,04 | 0,13% | 31.689,00 |
| 23.03.2026 | 5,90 | 6,14 | 5,77 | 6,04 | 1,43% | 36.019,00 |
| 20.03.2026 | 6,04 | 6,11 | 5,89 | 5,95 | -1,47% | 47.610,00 |
| 19.03.2026 | 6,12 | 6,16 | 5,97 | 6,04 | -1,24% | 24.492,00 |
| 18.03.2026 | 6,16 | 6,26 | 6,09 | 6,12 | 0,30% | 20.135,00 |
| 17.03.2026 | 6,04 | 6,17 | 6,03 | 6,10 | 0,33% | 36.494,00 |
| 16.03.2026 | 6,04 | 6,12 | 5,96 | 6,08 | 1,61% | 33.501,00 |
| 13.03.2026 | 6,01 | 6,06 | 5,95 | 5,98 | -0,37% | 14.525,00 |
| 12.03.2026 | 6,11 | 6,16 | 5,99 | 6,00 | -2,60% | 28.884,00 |
| 11.03.2026 | 6,15 | 6,18 | 6,07 | 6,16 | 0,52% | 6.640,00 |
| 10.03.2026 | 6,09 | 6,25 | 6,09 | 6,13 | 0,39% | 18.930,00 |
| 09.03.2026 | 5,98 | 6,16 | 5,90 | 6,11 | 0,23% | 20.954,00 |
| 06.03.2026 | 6,18 | 6,22 | 5,98 | 6,09 | -0,98% | 34.535,00 |
| 05.03.2026 | 6,18 | 6,25 | 6,10 | 6,15 | -1,35% | 25.954,00 |
| 04.03.2026 | 6,14 | 6,25 | 6,09 | 6,24 | 0,52% | 52.085,00 |
| 03.03.2026 | 6,30 | 6,31 | 6,02 | 6,21 | -2,36% | 9.296,00 |
| 02.03.2026 | 6,25 | 6,39 | 6,17 | 6,36 | -0,53% | 19.271,00 |
| 27.02.2026 | 6,53 | 6,54 | 6,36 | 6,39 | -2,40% | 38.363,00 |
| 26.02.2026 | 6,45 | 6,57 | 6,44 | 6,55 | 1,30% | 40.147,00 |
| 25.02.2026 | 6,32 | 6,47 | 6,32 | 6,46 | 2,13% | 11.815,00 |
| 24.02.2026 | 6,36 | 6,39 | 6,29 | 6,33 | 0,43% | 43.403,00 |
| 23.02.2026 | 6,39 | 6,54 | 6,28 | 6,30 | -1,91% | 28.560,00 |
| 20.02.2026 | 6,28 | 6,44 | 6,25 | 6,42 | 2,83% | 5.582,00 |
| 19.02.2026 | 6,63 | 6,65 | 6,20 | 6,25 | -6,02% | 33.264,00 |
| 18.02.2026 | 6,62 | 6,66 | 6,58 | 6,65 | 1,14% | 5.205,00 |
| 17.02.2026 | 6,58 | 6,65 | 6,56 | 6,57 | -0,33% | 29.557,00 |
| 16.02.2026 | 6,44 | 6,63 | 6,42 | 6,59 | 2,50% | 27.900,00 |
| 13.02.2026 | 6,43 | 6,55 | 6,36 | 6,43 | 0,31% | 26.324,00 |
| 12.02.2026 | 6,65 | 6,75 | 6,37 | 6,41 | -3,23% | 12.739,00 |
| 11.02.2026 | 6,64 | 6,70 | 6,55 | 6,63 | 0,24% | 28.000,00 |
| 10.02.2026 | 6,70 | 6,72 | 6,55 | 6,61 | -1,18% | 15.206,00 |
| 09.02.2026 | 6,70 | 6,75 | 6,61 | 6,69 | 0,00% | 3.040,00 |
| 06.02.2026 | 6,59 | 6,72 | 6,52 | 6,69 | 1,75% | 14.768,00 |
| 05.02.2026 | 6,69 | 6,73 | 6,55 | 6,57 | -1,39% | 11.029,00 |
| 04.02.2026 | 6,70 | 6,78 | 6,64 | 6,67 | -0,07% | 4.515,00 |
| 03.02.2026 | 6,71 | 6,78 | 6,66 | 6,67 | -0,34% | 4.003,00 |
| 02.02.2026 | 6,53 | 6,70 | 6,51 | 6,70 | 1,42% | 14.668,00 |
| 30.01.2026 | 6,54 | 6,60 | 6,52 | 6,60 | 1,03% | 55.919,00 |
| 29.01.2026 | 6,55 | 6,65 | 6,52 | 6,53 | 0,55% | 18.622,00 |
| 28.01.2026 | 6,47 | 6,59 | 6,44 | 6,50 | 1,28% | 54.105,00 |
| 27.01.2026 | 6,57 | 6,63 | 6,35 | 6,42 | -2,11% | 32.356,00 |
| 26.01.2026 | 6,58 | 6,60 | 6,52 | 6,55 | 0,26% | 3.602,00 |
| 23.01.2026 | 6,60 | 6,65 | 6,49 | 6,54 | -0,40% | 45.536,00 |
| 22.01.2026 | 6,50 | 6,75 | 6,47 | 6,56 | 1,66% | 19.841,00 |
| 21.01.2026 | 6,43 | 6,55 | 6,35 | 6,46 | 0,76% | 3.246,00 |
| 20.01.2026 | 6,56 | 6,58 | 6,37 | 6,41 | -3,07% | 17.746,00 |
| 19.01.2026 | 6,60 | 6,70 | 6,46 | 6,61 | -0,60% | 7.197,00 |
| 16.01.2026 | 6,71 | 6,73 | 6,60 | 6,65 | -0,82% | 11.000,00 |
| 15.01.2026 | 6,75 | 6,76 | 6,69 | 6,71 | 0,21% | 5.014,00 |
| 14.01.2026 | 6,64 | 6,72 | 6,59 | 6,69 | 0,69% | 2.477,00 |
| 13.01.2026 | 6,68 | 6,71 | 6,60 | 6,65 | -0,48% | 6.179,00 |
| 12.01.2026 | 6,63 | 6,69 | 6,56 | 6,68 | 0,72% | 69.621,00 |
| 09.01.2026 | 6,73 | 6,80 | 6,58 | 6,63 | -1,13% | 4.329,00 |
| 08.01.2026 | 6,54 | 6,76 | 6,53 | 6,71 | 2,60% | 19.793,00 |
| 07.01.2026 | 6,82 | 6,85 | 6,51 | 6,54 | -3,94% | 14.464,00 |
| 06.01.2026 | 6,79 | 6,91 | 6,77 | 6,80 | 0,27% | 45.651,00 |
| 05.01.2026 | 6,66 | 6,79 | 6,64 | 6,79 | 2,11% | 63.215,00 |
| 02.01.2026 | 6,66 | 6,70 | 6,62 | 6,65 | -0,06% | 3.959,00 |
| 30.12.2025 | 6,66 | 6,67 | 6,63 | 6,65 | 0,32% | 720,00 |
| 29.12.2025 | 6,57 | 6,70 | 6,56 | 6,63 | 1,52% | 2.191,00 |
| 23.12.2025 | 6,55 | 6,58 | 6,51 | 6,53 | -0,15% | 44.484,00 |
| 22.12.2025 | 6,47 | 6,56 | 6,47 | 6,54 | 1,18% | 32.391,00 |
| 19.12.2025 | 6,47 | 6,51 | 6,45 | 6,46 | -0,11% | 7.436,00 |
| 18.12.2025 | 6,39 | 6,50 | 6,39 | 6,47 | 1,33% | 28.245,00 |
| 17.12.2025 | 6,45 | 6,48 | 6,38 | 6,39 | -0,88% | 2.877,00 |
| 16.12.2025 | 6,53 | 6,57 | 6,43 | 6,44 | -1,57% | 22.517,00 |
| 15.12.2025 | 6,37 | 6,57 | 6,36 | 6,55 | 3,59% | 8.671,00 |
| 12.12.2025 | 6,35 | 6,42 | 6,31 | 6,32 | -0,24% | 37.174,00 |
| 11.12.2025 | 6,24 | 6,37 | 6,19 | 6,33 | 2,71% | 21.671,00 |
| 10.12.2025 | 6,79 | 6,79 | 6,03 | 6,17 | -9,71% | 52.708,00 |
| 09.12.2025 | 6,88 | 6,91 | 6,82 | 6,83 | -0,63% | 3.467,00 |
| 08.12.2025 | 6,78 | 6,90 | 6,77 | 6,87 | 1,93% | 48.553,00 |
| 05.12.2025 | 6,80 | 6,85 | 6,74 | 6,74 | -0,30% | 22.454,00 |