77,100€
-0,77%
Echtzeit-Aktienkurs Ageas SA/NV
Bid:
Ask:
Aktienkurse zur Ageas SA/NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 77,80 | 77,90 | 76,83 | 77,10 | -1,00% | - |
| 05.11.2026 | 78,35 | 78,90 | 77,63 | 77,88 | -0,80% | 12.731,00 |
| 04.11.2026 | 75,90 | 78,65 | 75,25 | 78,50 | 3,77% | 3.120,00 |
| 03.11.2026 | 75,03 | 76,38 | 74,88 | 75,65 | 0,00% | - |
| 02.11.2026 | 75,60 | 75,93 | 75,05 | 75,65 | 0,33% | - |
| 30.10.2026 | 75,38 | 75,93 | 74,95 | 75,40 | -0,20% | - |
| 29.10.2026 | 75,50 | 76,18 | 75,25 | 75,55 | 0,20% | 1.320,00 |
| 28.10.2026 | 75,23 | 75,90 | 74,90 | 75,40 | 0,13% | 116,00 |
| 27.10.2026 | 74,48 | 75,53 | 74,33 | 75,30 | 1,01% | - |
| 26.10.2026 | 74,38 | 75,23 | 74,08 | 74,55 | 0,61% | - |
| 23.10.2026 | 74,13 | 74,45 | 73,48 | 74,10 | -0,20% | - |
| 22.10.2026 | 75,73 | 75,83 | 74,00 | 74,25 | -0,67% | - |
| 21.10.2026 | 74,23 | 75,13 | 74,05 | 74,75 | 0,74% | 320,00 |
| 20.10.2026 | 72,73 | 74,38 | 72,68 | 74,20 | 1,82% | - |
| 19.10.2026 | 73,98 | 73,98 | 72,85 | 72,88 | -1,05% | - |
| 16.10.2026 | 73,88 | 74,25 | 73,23 | 73,65 | -0,07% | - |
| 15.10.2026 | 73,03 | 74,83 | 72,93 | 73,70 | 0,41% | 6.960,00 |
| 14.10.2026 | 73,38 | 73,70 | 72,90 | 73,40 | -0,20% | - |
| 13.10.2026 | 72,33 | 73,63 | 72,28 | 73,55 | 1,66% | 2.771,00 |
| 12.10.2026 | 71,83 | 72,68 | 71,63 | 72,35 | 0,98% | 1.173,00 |
| 09.10.2026 | 71,93 | 72,25 | 71,33 | 71,65 | 0,00% | - |
| 08.10.2026 | 71,93 | 72,33 | 71,05 | 71,65 | -0,90% | 891,00 |
| 07.10.2026 | 72,98 | 73,20 | 71,88 | 72,30 | -1,43% | - |
| 06.10.2026 | 73,68 | 74,63 | 73,30 | 73,35 | -0,41% | 1.700,00 |
| 05.10.2026 | 73,18 | 73,93 | 73,03 | 73,65 | 0,14% | - |
| 02.10.2026 | 73,18 | 73,75 | 72,50 | 73,55 | 0,65% | - |
| 01.10.2026 | 73,58 | 73,68 | 72,53 | 73,08 | -0,61% | 155,00 |
| 30.09.2026 | 75,23 | 75,35 | 73,43 | 73,53 | -1,74% | 1.728,00 |
| 29.09.2026 | 74,53 | 75,05 | 74,45 | 74,83 | 0,10% | - |
| 28.09.2026 | 74,13 | 75,20 | 73,93 | 74,75 | 0,44% | - |
| 25.09.2026 | 74,33 | 74,93 | 74,13 | 74,43 | 0,27% | - |
| 24.09.2026 | 73,48 | 74,48 | 73,13 | 74,23 | 0,41% | 1.892,00 |
| 23.09.2026 | 75,28 | 75,43 | 73,53 | 73,93 | -1,79% | 630,00 |
| 22.09.2026 | 76,75 | 76,80 | 74,83 | 75,28 | -2,02% | - |
| 21.09.2026 | 76,38 | 77,15 | 75,93 | 76,83 | 1,32% | 9.330,00 |
| 18.09.2026 | 76,68 | 76,78 | 75,13 | 75,83 | -1,11% | 1.890,00 |
| 17.09.2026 | 76,58 | 77,05 | 76,25 | 76,68 | 0,52% | - |
| 16.09.2026 | 75,78 | 76,63 | 75,60 | 76,28 | 0,93% | - |
| 15.09.2026 | 75,13 | 75,88 | 74,53 | 75,58 | 0,47% | - |
| 14.09.2026 | 74,28 | 75,73 | 74,18 | 75,23 | 0,27% | 9.490,00 |
| 11.09.2026 | 74,13 | 75,40 | 74,13 | 75,03 | 1,69% | - |
| 10.09.2026 | 73,83 | 74,63 | 73,65 | 73,78 | 0,14% | 1.083,00 |
| 09.09.2026 | 74,73 | 74,85 | 73,55 | 73,68 | -1,34% | - |
| 08.09.2026 | 75,58 | 75,58 | 74,35 | 74,68 | -1,32% | - |
| 07.09.2026 | 76,33 | 76,58 | 75,63 | 75,68 | -1,05% | - |
| 04.09.2026 | 76,38 | 76,73 | 75,98 | 76,48 | 0,20% | - |
| 03.09.2026 | 75,83 | 76,38 | 75,53 | 76,33 | 0,66% | - |
| 02.09.2026 | 74,93 | 75,88 | 74,83 | 75,83 | 1,20% | 320,00 |
| 01.09.2026 | 75,63 | 75,90 | 74,43 | 74,93 | -0,73% | 400,00 |
| 31.08.2026 | 74,65 | 75,70 | 74,58 | 75,48 | 1,14% | - |
| 28.08.2026 | 73,88 | 75,10 | 73,88 | 74,63 | 1,08% | 7.830,00 |
| 27.08.2026 | 75,28 | 75,45 | 73,48 | 73,83 | -0,87% | 840,00 |
| 26.08.2026 | 74,38 | 74,85 | 74,20 | 74,48 | 0,20% | 198,00 |
| 25.08.2026 | 73,65 | 74,33 | 73,43 | 74,33 | 1,16% | - |
| 24.08.2026 | 72,03 | 73,58 | 71,98 | 73,48 | 1,87% | 17.100,00 |
| 21.08.2026 | 72,23 | 72,43 | 72,03 | 72,13 | 0,00% | - |
| 20.08.2026 | 72,33 | 72,58 | 71,63 | 72,13 | -0,35% | 4.100,00 |
| 19.08.2026 | 73,18 | 73,43 | 72,33 | 72,38 | -1,30% | - |
| 18.08.2026 | 72,93 | 73,43 | 72,63 | 73,33 | 0,20% | - |
| 17.08.2026 | 73,38 | 73,63 | 72,88 | 73,18 | -0,14% | - |
| 14.08.2026 | 72,48 | 73,28 | 72,23 | 73,28 | 1,07% | - |
| 13.08.2026 | 72,78 | 73,15 | 72,38 | 72,50 | -0,68% | 119,00 |
| 12.08.2026 | 72,73 | 73,05 | 72,48 | 73,00 | 0,52% | 1.260,00 |
| 11.08.2026 | 73,58 | 74,10 | 72,53 | 72,63 | -1,29% | - |
| 10.08.2026 | 74,48 | 74,53 | 73,53 | 73,58 | -1,34% | - |
| 07.08.2026 | 74,13 | 74,83 | 73,68 | 74,58 | 0,54% | - |
| 06.08.2026 | 74,33 | 74,78 | 74,05 | 74,18 | -0,07% | - |
| 05.08.2026 | 74,70 | 74,70 | 73,83 | 74,23 | -0,47% | 1.435,00 |
| 04.08.2026 | 74,38 | 75,13 | 74,00 | 74,58 | 0,91% | 6.000,00 |
| 03.08.2026 | 72,83 | 74,45 | 72,60 | 73,90 | 2,67% | - |
| 31.07.2026 | 72,40 | 72,50 | 71,78 | 71,98 | -0,28% | 1.750,00 |
| 30.07.2026 | 70,85 | 72,18 | 70,65 | 72,18 | 2,05% | 924,00 |
| 29.07.2026 | 71,53 | 71,78 | 70,53 | 70,73 | -1,39% | - |
| 28.07.2026 | 71,98 | 72,08 | 71,18 | 71,73 | 0,28% | - |
| 27.07.2026 | 72,50 | 72,75 | 71,43 | 71,53 | -0,28% | 44,00 |
| 24.07.2026 | 71,63 | 72,08 | 71,45 | 71,73 | 0,00% | - |
| 23.07.2026 | 71,55 | 72,88 | 71,48 | 71,73 | 0,07% | 190,00 |
| 22.07.2026 | 70,88 | 72,48 | 70,58 | 71,68 | 1,09% | - |
| 21.07.2026 | 71,50 | 71,55 | 70,43 | 70,90 | -0,11% | - |
| 20.07.2026 | 72,28 | 72,35 | 70,20 | 70,98 | -1,97% | - |
| 17.07.2026 | 70,18 | 72,50 | 70,13 | 72,40 | 2,22% | - |
| 16.07.2026 | 71,95 | 72,13 | 70,63 | 70,83 | -1,36% | - |
| 15.07.2026 | 71,68 | 72,05 | 70,78 | 71,80 | 0,67% | - |
| 14.07.2026 | 70,63 | 71,68 | 70,38 | 71,33 | 1,06% | 756,00 |
| 13.07.2026 | 70,08 | 71,18 | 70,03 | 70,58 | -0,42% | - |
| 10.07.2026 | 70,53 | 71,48 | 70,53 | 70,88 | 0,28% | - |
| 09.07.2026 | 71,43 | 71,48 | 70,58 | 70,68 | -1,05% | - |
| 08.07.2026 | 70,48 | 71,43 | 69,98 | 71,43 | 0,99% | - |
| 07.07.2026 | 70,63 | 71,15 | 70,48 | 70,73 | -0,14% | - |
| 06.07.2026 | 70,68 | 71,18 | 70,58 | 70,83 | 0,21% | - |
| 03.07.2026 | 70,63 | 71,00 | 70,43 | 70,68 | 0,43% | - |
| 02.07.2026 | 69,73 | 70,73 | 69,53 | 70,38 | 0,86% | - |
| 01.07.2026 | 69,98 | 70,03 | 69,38 | 69,78 | -0,43% | - |
| 30.06.2026 | 69,48 | 70,13 | 69,20 | 70,08 | 1,01% | 1.600,00 |
| 29.06.2026 | 69,98 | 69,98 | 69,03 | 69,38 | -0,29% | 7.200,00 |
| 26.06.2026 | 68,83 | 69,88 | 68,78 | 69,58 | 0,36% | 1.868,00 |
| 25.06.2026 | 69,08 | 69,68 | 68,70 | 69,33 | 0,80% | 180,00 |
| 24.06.2026 | 69,03 | 69,03 | 67,95 | 68,78 | -0,15% | 3.600,00 |
| 23.06.2026 | 68,10 | 69,18 | 67,90 | 68,88 | 0,55% | - |
| 22.06.2026 | 67,18 | 68,85 | 67,13 | 68,50 | 2,20% | - |