56,750€
0,35%
Echtzeit-Aktienkurs Ageas SA/NV
Bid:
Ask:
Aktienkurse zur Ageas SA/NV Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
28.05.2025 | 57,43 | 57,48 | 57,03 | 57,08 | -0,61% | - |
27.05.2025 | 57,55 | 57,78 | 52,75 | 57,43 | -0,35% | - |
26.05.2025 | 57,58 | 57,75 | 52,70 | 57,63 | 0,96% | - |
23.05.2025 | 57,43 | 57,73 | 56,10 | 57,08 | -0,87% | - |
22.05.2025 | 57,38 | 57,85 | 57,28 | 57,58 | 0,57% | - |
21.05.2025 | 57,20 | 57,75 | 52,85 | 57,25 | -0,35% | - |
20.05.2025 | 56,98 | 57,68 | 52,60 | 57,45 | 0,57% | - |
19.05.2025 | 56,73 | 57,13 | 52,45 | 57,13 | 0,48% | - |
16.05.2025 | 56,53 | 57,15 | 55,08 | 56,85 | 0,53% | - |
15.05.2025 | 55,75 | 56,55 | 55,70 | 56,55 | 0,89% | - |
14.05.2025 | 55,33 | 56,23 | 55,33 | 56,05 | 1,17% | - |
13.05.2025 | 55,83 | 55,93 | 54,33 | 55,40 | -0,98% | - |
12.05.2025 | 56,43 | 56,73 | 55,35 | 55,95 | -0,27% | - |
09.05.2025 | 56,25 | 56,28 | 55,98 | 56,10 | 0,09% | - |
08.05.2025 | 56,00 | 56,28 | 55,73 | 56,05 | 0,18% | - |
07.05.2025 | 56,10 | 56,45 | 55,60 | 55,95 | -0,49% | - |
06.05.2025 | 55,88 | 56,65 | 55,70 | 56,23 | 0,67% | - |
05.05.2025 | 55,43 | 56,00 | 52,60 | 55,85 | 0,77% | - |
02.05.2025 | 55,18 | 55,68 | 55,08 | 55,43 | 0,64% | - |
30.04.2025 | 55,05 | 55,28 | 54,78 | 55,08 | 0,32% | - |
29.04.2025 | 54,48 | 55,08 | 54,48 | 54,90 | 0,73% | - |
28.04.2025 | 53,70 | 54,73 | 53,60 | 54,50 | 1,11% | - |
25.04.2025 | 53,98 | 54,18 | 53,55 | 53,90 | -0,09% | - |
24.04.2025 | 53,60 | 54,03 | 52,00 | 53,95 | 0,56% | - |
23.04.2025 | 53,68 | 53,93 | 53,10 | 53,65 | 0,47% | - |
22.04.2025 | 52,68 | 53,45 | 52,43 | 53,40 | 1,09% | - |
17.04.2025 | 53,13 | 53,18 | 52,45 | 52,83 | 0,33% | - |
16.04.2025 | 51,23 | 53,18 | 51,23 | 52,65 | 2,33% | 450,00 |
15.04.2025 | 52,75 | 52,80 | 50,15 | 51,45 | 0,19% | - |
14.04.2025 | 52,48 | 53,33 | 51,00 | 51,35 | -1,77% | - |
11.04.2025 | 52,03 | 52,53 | 51,38 | 52,28 | 0,77% | - |
10.04.2025 | 53,08 | 55,23 | 45,84 | 51,88 | -4,47% | - |
09.04.2025 | 49,78 | 54,80 | 49,06 | 54,30 | 9,12% | - |
08.04.2025 | 50,35 | 51,83 | 49,48 | 49,76 | 0,04% | 65,00 |
07.04.2025 | 50,80 | 51,60 | 44,82 | 49,74 | -3,93% | 186,00 |
04.04.2025 | 54,68 | 54,95 | 46,36 | 51,78 | -5,56% | - |
03.04.2025 | 54,55 | 55,28 | 54,23 | 54,83 | -0,50% | - |
02.04.2025 | 55,23 | 55,63 | 54,88 | 55,10 | -0,68% | - |
01.04.2025 | 55,28 | 55,70 | 55,25 | 55,48 | 0,27% | - |
31.03.2025 | 55,48 | 55,58 | 55,13 | 55,33 | -0,58% | - |
28.03.2025 | 56,15 | 56,25 | 55,38 | 55,65 | -0,89% | - |
27.03.2025 | 56,00 | 56,28 | 55,68 | 56,15 | 0,90% | - |
26.03.2025 | 56,68 | 56,70 | 55,60 | 55,65 | -1,81% | - |
25.03.2025 | 55,45 | 56,80 | 55,45 | 56,68 | 1,16% | 70,00 |
24.03.2025 | 55,55 | 56,38 | 55,55 | 56,03 | 0,67% | 400,00 |
21.03.2025 | 55,20 | 55,80 | 54,95 | 55,65 | 0,54% | - |
20.03.2025 | 55,40 | 55,45 | 54,65 | 55,35 | 0,09% | 125,00 |
19.03.2025 | 55,20 | 55,48 | 50,79 | 55,30 | 0,27% | - |
18.03.2025 | 54,78 | 56,35 | 54,73 | 55,15 | 0,46% | - |
17.03.2025 | 54,18 | 55,05 | 54,08 | 54,90 | 1,43% | - |
14.03.2025 | 54,10 | 54,58 | 54,00 | 54,13 | -0,14% | - |
13.03.2025 | 53,80 | 54,58 | 53,80 | 54,20 | 0,56% | - |
12.03.2025 | 52,55 | 54,13 | 52,55 | 53,90 | 0,75% | - |
11.03.2025 | 53,45 | 53,88 | 52,83 | 53,50 | -0,05% | - |
10.03.2025 | 53,85 | 54,15 | 53,20 | 53,53 | -0,65% | 63,00 |
07.03.2025 | 53,43 | 53,98 | 53,05 | 53,88 | 0,84% | - |
06.03.2025 | 53,38 | 53,70 | 53,10 | 53,43 | 0,09% | - |
05.03.2025 | 52,60 | 53,48 | 52,60 | 53,38 | 0,85% | - |
04.03.2025 | 53,08 | 53,08 | 52,35 | 52,93 | 0,76% | - |
03.03.2025 | 52,45 | 53,28 | 52,28 | 52,53 | -0,10% | - |
28.02.2025 | 52,80 | 53,35 | 52,25 | 52,58 | -0,90% | - |
27.02.2025 | 52,60 | 53,68 | 52,60 | 53,05 | 0,81% | - |
26.02.2025 | 51,45 | 53,03 | 51,38 | 52,63 | 2,09% | - |
25.02.2025 | 51,35 | 51,98 | 50,98 | 51,55 | 1,13% | - |
24.02.2025 | 51,03 | 51,33 | 50,80 | 50,98 | 0,89% | - |
21.02.2025 | 51,03 | 51,38 | 50,38 | 50,53 | -1,13% | - |
20.02.2025 | 52,15 | 52,25 | 50,95 | 51,10 | -1,40% | - |
19.02.2025 | 50,95 | 52,78 | 50,73 | 51,83 | 1,87% | 4.800,00 |
18.02.2025 | 49,94 | 50,88 | 49,94 | 50,88 | 1,09% | - |
17.02.2025 | 50,10 | 50,65 | 45,18 | 50,33 | 0,24% | - |
14.02.2025 | 50,78 | 50,78 | 50,02 | 50,21 | -0,34% | - |
13.02.2025 | 50,58 | 50,90 | 50,28 | 50,38 | -0,49% | - |
12.02.2025 | 50,60 | 51,20 | 50,50 | 50,63 | -0,15% | - |