51,975€
0,14%
Echtzeit-Aktienkurs Ageas SA/NV
Bid:
Ask:
Aktienkurse zur Ageas SA/NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 52,03 | 52,53 | 51,38 | 52,00 | 0,24% | - |
| 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% | - |
| 11.02.2025 | 51,05 | 51,05 | 50,55 | 50,70 | -0,15% | - |
| 10.02.2025 | 50,19 | 50,98 | 50,13 | 50,78 | 1,40% | - |
| 07.02.2025 | 50,70 | 50,73 | 49,99 | 50,08 | -0,45% | - |
| 06.02.2025 | 49,24 | 50,58 | 49,20 | 50,30 | 2,09% | 20,00 |
| 05.02.2025 | 49,44 | 49,49 | 49,03 | 49,27 | -0,04% | - |
| 04.02.2025 | 49,26 | 49,45 | 48,98 | 49,29 | 0,43% | - |
| 03.02.2025 | 49,20 | 49,68 | 48,76 | 49,08 | -1,33% | - |
| 31.01.2025 | 49,83 | 49,90 | 49,47 | 49,74 | 0,22% | - |
| 30.01.2025 | 49,52 | 49,85 | 49,43 | 49,63 | 0,12% | - |
| 29.01.2025 | 49,05 | 49,75 | 48,93 | 49,57 | 1,10% | - |
| 28.01.2025 | 49,34 | 49,40 | 48,74 | 49,03 | -0,24% | - |
| 27.01.2025 | 48,36 | 49,36 | 48,36 | 49,15 | 0,99% | - |
| 24.01.2025 | 48,97 | 49,18 | 48,60 | 48,67 | -0,79% | - |
| 23.01.2025 | 48,76 | 49,15 | 48,75 | 49,06 | 0,76% | - |
| 22.01.2025 | 48,65 | 49,06 | 48,63 | 48,69 | -0,12% | - |
| 21.01.2025 | 48,93 | 48,98 | 48,12 | 48,75 | -0,12% | - |
| 20.01.2025 | 48,62 | 49,05 | 48,56 | 48,81 | 0,21% | 400,00 |
| 17.01.2025 | 48,09 | 48,88 | 48,05 | 48,71 | 1,00% | - |
| 16.01.2025 | 47,86 | 48,29 | 47,75 | 48,23 | 0,71% | - |
| 15.01.2025 | 47,09 | 48,00 | 46,89 | 47,89 | 2,13% | - |
| 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% | - |