58,175€
-0,73%
Echtzeit-Aktienkurs Ageas SA/NV
Bid:
Ask:
Aktienkurse zur Ageas SA/NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 58,88 | 59,05 | 58,35 | 58,38 | -0,38% | - |
| 14.10.2025 | 58,35 | 58,88 | 57,93 | 58,60 | 1,12% | - |
| 13.10.2025 | 58,13 | 58,40 | 57,95 | 57,95 | -0,77% | - |
| 10.10.2025 | 57,98 | 58,68 | 57,88 | 58,40 | 0,43% | - |
| 09.10.2025 | 58,33 | 58,63 | 58,03 | 58,15 | 0,26% | - |
| 08.10.2025 | 57,90 | 58,38 | 57,58 | 58,00 | 0,61% | - |
| 07.10.2025 | 57,78 | 57,98 | 57,45 | 57,65 | 0,17% | - |
| 06.10.2025 | 57,83 | 58,08 | 57,13 | 57,55 | -0,26% | - |
| 03.10.2025 | 58,15 | 58,55 | 56,55 | 57,70 | -0,52% | - |
| 02.10.2025 | 59,08 | 59,13 | 58,00 | 58,00 | -1,28% | - |
| 01.10.2025 | 58,55 | 59,05 | 57,65 | 58,75 | 0,04% | - |
| 30.09.2025 | 58,33 | 58,83 | 58,03 | 58,73 | 0,99% | - |
| 29.09.2025 | 58,80 | 58,95 | 57,85 | 58,15 | -0,26% | - |
| 26.09.2025 | 57,78 | 58,53 | 57,75 | 58,30 | 1,57% | - |
| 25.09.2025 | 57,83 | 58,08 | 57,30 | 57,40 | -0,61% | - |
| 24.09.2025 | 58,45 | 58,60 | 57,30 | 57,75 | -1,28% | - |
| 23.09.2025 | 58,48 | 58,75 | 57,95 | 58,50 | 0,60% | 72,00 |
| 22.09.2025 | 58,03 | 58,85 | 57,90 | 58,15 | 0,35% | - |
| 19.09.2025 | 57,78 | 58,38 | 57,75 | 57,95 | 0,43% | - |
| 18.09.2025 | 57,73 | 57,98 | 57,43 | 57,70 | 0,09% | - |
| 17.09.2025 | 58,03 | 58,05 | 57,43 | 57,65 | -1,54% | - |
| 16.09.2025 | 58,90 | 59,08 | 57,70 | 58,55 | -0,26% | - |
| 15.09.2025 | 59,68 | 59,75 | 58,00 | 58,70 | -0,59% | - |
| 12.09.2025 | 58,90 | 59,50 | 58,00 | 59,05 | 0,17% | - |
| 11.09.2025 | 59,10 | 59,38 | 58,00 | 58,95 | 0,34% | - |
| 10.09.2025 | 58,78 | 59,35 | 58,00 | 58,75 | -0,21% | - |
| 09.09.2025 | 58,53 | 59,10 | 58,33 | 58,88 | 0,94% | - |
| 08.09.2025 | 58,33 | 58,68 | 58,03 | 58,33 | 0,39% | - |
| 05.09.2025 | 59,03 | 59,30 | 58,05 | 58,10 | -1,48% | - |
| 04.09.2025 | 58,30 | 59,25 | 58,25 | 58,98 | 0,94% | - |
| 03.09.2025 | 58,98 | 59,05 | 58,08 | 58,43 | -0,38% | - |
| 02.09.2025 | 60,05 | 60,13 | 58,65 | 58,65 | -1,51% | 54,00 |
| 01.09.2025 | 60,03 | 62,68 | 59,55 | 59,55 | -0,83% | - |
| 29.08.2025 | 60,90 | 60,93 | 57,90 | 60,05 | -1,11% | - |
| 28.08.2025 | 61,18 | 61,53 | 58,10 | 60,73 | -0,90% | - |
| 27.08.2025 | 61,70 | 62,65 | 58,45 | 61,28 | -0,45% | - |
| 26.08.2025 | 61,78 | 62,18 | 61,38 | 61,55 | -1,01% | - |
| 25.08.2025 | 62,13 | 62,48 | 61,83 | 62,18 | -0,48% | 16,00 |
| 22.08.2025 | 63,05 | 63,05 | 58,50 | 62,48 | -0,83% | 1.080,00 |
| 21.08.2025 | 62,88 | 63,10 | 59,05 | 63,00 | 0,12% | - |
| 20.08.2025 | 62,35 | 63,00 | 59,45 | 62,93 | 1,37% | - |
| 19.08.2025 | 62,05 | 62,53 | 61,98 | 62,08 | -0,16% | - |
| 18.08.2025 | 62,88 | 62,88 | 62,08 | 62,18 | -0,48% | - |
| 15.08.2025 | 62,43 | 62,83 | 62,23 | 62,48 | 0,24% | - |
| 14.08.2025 | 61,45 | 62,68 | 61,43 | 62,33 | 1,09% | - |
| 13.08.2025 | 61,20 | 61,83 | 60,28 | 61,65 | 0,53% | - |
| 12.08.2025 | 61,25 | 61,78 | 61,20 | 61,33 | 0,16% | - |
| 11.08.2025 | 60,93 | 61,35 | 59,95 | 61,23 | 0,25% | - |
| 08.08.2025 | 61,08 | 61,23 | 60,65 | 61,08 | -0,20% | - |
| 07.08.2025 | 61,23 | 61,58 | 60,85 | 61,20 | 0,53% | 51,00 |
| 06.08.2025 | 60,53 | 61,00 | 60,23 | 60,88 | 0,79% | 300,00 |
| 05.08.2025 | 59,55 | 60,48 | 59,50 | 60,40 | 1,43% | - |
| 04.08.2025 | 58,53 | 59,78 | 58,53 | 59,55 | 2,06% | - |
| 01.08.2025 | 59,73 | 59,75 | 57,98 | 58,35 | -2,42% | - |
| 31.07.2025 | 59,08 | 59,83 | 57,30 | 59,80 | 1,10% | - |
| 30.07.2025 | 59,28 | 59,55 | 59,00 | 59,15 | -0,42% | - |
| 29.07.2025 | 58,60 | 59,40 | 58,53 | 59,40 | 2,11% | - |
| 28.07.2025 | 58,90 | 58,95 | 58,13 | 58,18 | -0,77% | - |
| 25.07.2025 | 58,78 | 58,98 | 58,20 | 58,63 | 0,30% | - |
| 24.07.2025 | 58,48 | 58,88 | 58,28 | 58,45 | -0,30% | - |
| 23.07.2025 | 57,85 | 58,63 | 57,30 | 58,63 | 1,87% | - |
| 22.07.2025 | 57,73 | 57,95 | 57,23 | 57,55 | -0,56% | 1.100,00 |
| 21.07.2025 | 57,63 | 57,98 | 57,58 | 57,88 | 0,61% | - |
| 18.07.2025 | 57,30 | 57,83 | 57,03 | 57,53 | 1,23% | - |
| 17.07.2025 | 56,80 | 57,03 | 56,33 | 56,83 | 0,04% | - |
| 16.07.2025 | 56,33 | 56,85 | 56,15 | 56,80 | 0,66% | - |
| 15.07.2025 | 56,78 | 57,13 | 56,35 | 56,43 | -0,75% | - |
| 14.07.2025 | 56,15 | 56,90 | 55,85 | 56,85 | 1,11% | - |
| 11.07.2025 | 56,08 | 56,60 | 55,98 | 56,23 | -0,04% | - |
| 10.07.2025 | 56,85 | 57,13 | 56,20 | 56,25 | -1,23% | 93,00 |
| 09.07.2025 | 56,48 | 56,95 | 56,20 | 56,95 | 1,38% | - |
| 08.07.2025 | 56,78 | 57,13 | 56,15 | 56,18 | -1,23% | - |
| 07.07.2025 | 56,50 | 57,13 | 56,45 | 56,88 | 0,53% | - |
| 04.07.2025 | 56,38 | 57,80 | 56,33 | 56,58 | -0,48% | - |
| 03.07.2025 | 56,63 | 56,90 | 56,48 | 56,85 | 0,44% | - |
| 02.07.2025 | 57,03 | 57,53 | 56,50 | 56,60 | -0,66% | - |
| 01.07.2025 | 57,45 | 57,65 | 56,85 | 56,98 | -0,83% | - |
| 30.06.2025 | 57,40 | 57,63 | 57,08 | 57,45 | 0,09% | - |
| 27.06.2025 | 57,00 | 57,45 | 56,98 | 57,40 | 0,61% | - |
| 26.06.2025 | 57,08 | 57,13 | 56,78 | 57,05 | 0,09% | - |
| 25.06.2025 | 57,15 | 57,25 | 56,58 | 57,00 | -0,26% | - |
| 24.06.2025 | 57,23 | 57,45 | 56,85 | 57,15 | 0,70% | - |
| 23.06.2025 | 57,13 | 57,23 | 56,15 | 56,75 | -1,30% | - |
| 20.06.2025 | 56,43 | 58,78 | 56,25 | 57,50 | 2,45% | - |
| 19.06.2025 | 56,18 | 56,35 | 56,00 | 56,13 | -0,13% | - |
| 18.06.2025 | 56,25 | 56,58 | 55,98 | 56,20 | 0,63% | - |
| 17.06.2025 | 56,23 | 57,30 | 55,80 | 55,85 | -0,53% | - |
| 16.06.2025 | 56,63 | 56,73 | 56,13 | 56,15 | -0,44% | - |
| 13.06.2025 | 56,30 | 56,60 | 56,10 | 56,40 | -0,88% | - |
| 12.06.2025 | 56,78 | 57,00 | 56,30 | 56,90 | -0,35% | - |
| 11.06.2025 | 57,03 | 57,53 | 56,98 | 57,10 | 0,00% | 370,00 |
| 10.06.2025 | 58,65 | 58,70 | 56,88 | 57,10 | -1,89% | - |
| 09.06.2025 | 56,95 | 59,08 | 56,63 | 58,20 | 2,56% | - |
| 06.06.2025 | 56,18 | 56,95 | 56,13 | 56,75 | 0,80% | - |
| 05.06.2025 | 56,25 | 56,58 | 55,95 | 56,30 | 0,27% | - |
| 04.06.2025 | 56,90 | 56,98 | 55,45 | 56,15 | -2,35% | - |
| 03.06.2025 | 57,60 | 57,83 | 57,30 | 57,50 | -0,69% | - |
| 02.06.2025 | 56,98 | 57,90 | 56,75 | 57,90 | 1,22% | - |
| 30.05.2025 | 57,53 | 57,83 | 57,08 | 57,20 | -0,44% | 36,00 |
| 29.05.2025 | 57,55 | 57,65 | 56,93 | 57,45 | 0,66% | - |