47,770€
2,03%
Echtzeit-Aktienkurs Ageas SA/NV
Bid:
Ask:
Aktienkurse zur Ageas SA/NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 47,09 | 47,83 | 46,89 | 47,83 | 2,00% | - |
| 14.01.2025 | 46,62 | 47,11 | 46,57 | 46,89 | 0,56% | - |
| 13.01.2025 | 47,06 | 47,09 | 46,03 | 46,63 | -0,83% | - |
| 10.01.2025 | 47,62 | 47,88 | 46,89 | 47,02 | -1,51% | - |
| 09.01.2025 | 47,49 | 47,85 | 45,82 | 47,74 | 0,78% | - |
| 08.01.2025 | 47,43 | 47,64 | 47,00 | 47,37 | -0,21% | - |
| 07.01.2025 | 47,44 | 47,59 | 45,37 | 47,47 | 0,70% | - |
| 06.01.2025 | 47,17 | 49,06 | 46,88 | 47,14 | -0,40% | - |
| 03.01.2025 | 47,29 | 47,37 | 47,00 | 47,33 | 0,70% | - |
| 02.01.2025 | 46,98 | 47,23 | 46,60 | 47,00 | 1,27% | - |
| 30.12.2024 | 46,35 | 46,55 | 46,09 | 46,41 | 0,15% | - |
| 27.12.2024 | 46,28 | 46,54 | 45,92 | 46,34 | 0,28% | - |
| 23.12.2024 | 46,08 | 46,24 | 45,79 | 46,21 | 0,83% | - |
| 20.12.2024 | 45,91 | 46,86 | 45,55 | 45,83 | -0,56% | - |
| 19.12.2024 | 45,80 | 46,20 | 45,69 | 46,09 | 1,03% | - |
| 18.12.2024 | 46,71 | 46,92 | 45,56 | 45,62 | -2,52% | - |
| 17.12.2024 | 47,24 | 47,36 | 46,69 | 46,80 | -1,06% | - |
| 16.12.2024 | 47,65 | 47,81 | 47,27 | 47,30 | -0,73% | - |
| 13.12.2024 | 46,99 | 47,81 | 46,97 | 47,65 | 1,34% | - |
| 12.12.2024 | 47,02 | 47,34 | 45,93 | 47,02 | -0,36% | - |
| 11.12.2024 | 47,06 | 48,12 | 46,77 | 47,19 | 0,88% | - |
| 10.12.2024 | 47,23 | 47,47 | 46,74 | 46,78 | -1,08% | - |
| 09.12.2024 | 47,49 | 47,79 | 47,10 | 47,29 | -0,48% | - |
| 06.12.2024 | 47,67 | 48,18 | 47,41 | 47,52 | -0,44% | - |
| 05.12.2024 | 47,53 | 47,91 | 47,31 | 47,73 | 0,23% | - |
| 04.12.2024 | 47,23 | 47,87 | 46,73 | 47,62 | -0,25% | - |
| 03.12.2024 | 47,62 | 48,01 | 47,55 | 47,74 | 0,10% | 53,00 |
| 02.12.2024 | 47,31 | 47,93 | 47,22 | 47,69 | 0,02% | - |
| 29.11.2024 | 48,14 | 48,16 | 47,40 | 47,68 | -0,69% | - |
| 28.11.2024 | 48,29 | 48,56 | 45,74 | 48,01 | -0,23% | - |
| 27.11.2024 | 48,02 | 48,21 | 47,72 | 48,12 | 0,08% | - |
| 26.11.2024 | 48,37 | 48,65 | 48,01 | 48,08 | -1,05% | - |
| 25.11.2024 | 48,91 | 49,06 | 48,49 | 48,59 | -0,10% | - |
| 22.11.2024 | 48,44 | 48,78 | 48,25 | 48,64 | 0,48% | - |
| 21.11.2024 | 48,62 | 48,70 | 48,08 | 48,41 | -0,25% | - |
| 20.11.2024 | 48,62 | 48,84 | 48,40 | 48,53 | 0,37% | - |
| 19.11.2024 | 48,68 | 48,95 | 47,83 | 48,35 | -0,68% | - |
| 18.11.2024 | 48,45 | 48,81 | 48,29 | 48,68 | 0,50% | - |
| 15.11.2024 | 47,81 | 48,70 | 47,71 | 48,44 | 0,98% | - |
| 14.11.2024 | 47,32 | 48,16 | 47,26 | 47,97 | 1,22% | - |
| 13.11.2024 | 47,24 | 47,67 | 46,86 | 47,39 | -0,67% | - |
| 12.11.2024 | 47,88 | 48,47 | 47,60 | 47,71 | -0,98% | - |
| 11.11.2024 | 48,03 | 48,56 | 47,97 | 48,18 | 0,31% | 140,00 |
| 08.11.2024 | 48,76 | 48,84 | 47,90 | 48,03 | -1,17% | - |
| 07.11.2024 | 48,30 | 48,95 | 48,09 | 48,60 | 0,91% | - |
| 06.11.2024 | 48,52 | 49,37 | 47,99 | 48,16 | -1,09% | - |
| 05.11.2024 | 48,12 | 48,80 | 48,06 | 48,69 | 1,21% | - |
| 04.11.2024 | 48,50 | 48,53 | 47,94 | 48,11 | 0,21% | - |
| 01.11.2024 | 47,60 | 48,40 | 47,56 | 48,01 | 0,50% | - |
| 31.10.2024 | 47,75 | 47,96 | 47,50 | 47,77 | -0,48% | - |
| 30.10.2024 | 48,31 | 48,41 | 47,90 | 48,00 | -0,76% | - |
| 29.10.2024 | 49,04 | 49,24 | 48,32 | 48,37 | -0,76% | - |
| 28.10.2024 | 48,42 | 48,97 | 48,27 | 48,74 | 1,14% | - |
| 25.10.2024 | 48,36 | 48,75 | 48,07 | 48,19 | -0,39% | - |
| 24.10.2024 | 47,95 | 48,62 | 47,95 | 48,38 | 0,83% | - |
| 23.10.2024 | 48,54 | 48,76 | 47,90 | 47,98 | -1,13% | - |
| 22.10.2024 | 49,05 | 49,07 | 48,24 | 48,53 | -0,70% | - |
| 21.10.2024 | 49,44 | 49,46 | 48,71 | 48,87 | -0,97% | - |
| 18.10.2024 | 49,33 | 49,42 | 49,02 | 49,35 | 0,45% | - |
| 17.10.2024 | 49,25 | 49,48 | 48,93 | 49,13 | 0,20% | - |
| 16.10.2024 | 49,00 | 49,30 | 48,80 | 49,03 | 0,08% | - |
| 15.10.2024 | 49,50 | 49,55 | 48,73 | 48,99 | -0,53% | - |
| 14.10.2024 | 49,01 | 49,33 | 48,85 | 49,25 | 0,41% | 70,00 |
| 11.10.2024 | 49,03 | 49,11 | 48,68 | 49,05 | -0,73% | - |
| 10.10.2024 | 48,37 | 49,57 | 48,36 | 49,41 | 1,69% | 50,00 |
| 09.10.2024 | 47,73 | 48,66 | 47,64 | 48,59 | 1,59% | - |
| 08.10.2024 | 48,00 | 48,08 | 47,09 | 47,83 | -0,42% | - |
| 07.10.2024 | 47,99 | 48,62 | 47,88 | 48,03 | -0,37% | - |
| 04.10.2024 | 47,68 | 48,22 | 47,59 | 48,21 | 1,26% | - |
| 03.10.2024 | 47,86 | 48,14 | 47,54 | 47,61 | -0,77% | - |
| 02.10.2024 | 47,77 | 48,48 | 47,69 | 47,98 | 0,23% | - |
| 01.10.2024 | 47,85 | 48,18 | 47,64 | 47,87 | 0,00% | - |
| 30.09.2024 | 48,25 | 48,28 | 47,65 | 47,87 | -0,40% | - |
| 27.09.2024 | 47,87 | 48,32 | 47,72 | 48,06 | 0,52% | - |
| 26.09.2024 | 48,08 | 48,23 | 47,69 | 47,81 | 0,27% | - |
| 25.09.2024 | 47,45 | 47,92 | 47,29 | 47,68 | 0,42% | - |
| 24.09.2024 | 47,20 | 47,86 | 47,19 | 47,48 | 0,70% | - |
| 23.09.2024 | 47,16 | 47,24 | 46,56 | 47,15 | 0,32% | - |
| 20.09.2024 | 47,59 | 47,65 | 46,91 | 47,00 | -1,05% | - |
| 19.09.2024 | 47,60 | 47,90 | 47,44 | 47,50 | 0,25% | - |
| 18.09.2024 | 47,76 | 47,82 | 46,85 | 47,38 | -0,21% | - |
| 17.09.2024 | 47,61 | 47,82 | 47,29 | 47,48 | 0,17% | - |
| 16.09.2024 | 46,48 | 47,62 | 46,30 | 47,40 | 1,91% | - |
| 13.09.2024 | 46,35 | 46,55 | 46,19 | 46,51 | 0,54% | - |
| 12.09.2024 | 46,55 | 46,74 | 45,96 | 46,26 | -0,22% | - |
| 11.09.2024 | 46,19 | 46,38 | 45,82 | 46,36 | 0,61% | - |
| 10.09.2024 | 45,96 | 46,47 | 45,82 | 46,08 | 0,17% | - |
| 09.09.2024 | 46,24 | 46,61 | 45,80 | 46,00 | -0,54% | - |
| 06.09.2024 | 46,70 | 46,94 | 46,17 | 46,25 | -1,53% | - |
| 05.09.2024 | 46,40 | 47,09 | 46,28 | 46,97 | 1,14% | - |
| 04.09.2024 | 46,33 | 46,67 | 46,11 | 46,44 | 0,09% | - |
| 03.09.2024 | 46,80 | 46,98 | 46,30 | 46,40 | -0,92% | - |
| 02.09.2024 | 46,20 | 47,00 | 46,19 | 46,83 | 0,93% | - |
| 30.08.2024 | 45,78 | 46,43 | 45,77 | 46,40 | 0,78% | - |
| 29.08.2024 | 46,40 | 46,43 | 45,31 | 46,04 | -0,24% | - |
| 28.08.2024 | 44,63 | 47,38 | 44,63 | 46,15 | 3,48% | - |
| 27.08.2024 | 44,75 | 44,79 | 44,47 | 44,60 | -0,22% | - |
| 26.08.2024 | 44,94 | 44,97 | 44,42 | 44,70 | -0,04% | - |
| 23.08.2024 | 44,40 | 44,99 | 44,40 | 44,72 | 0,99% | - |
| 22.08.2024 | 44,41 | 44,51 | 43,94 | 44,28 | 0,05% | - |