4,800$
Echtzeit-Aktienkurs Aegon N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Aegon N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 6,56 | 6,70 | 6,55 | 6,68 | 0,91% | 10.982.741,00 |
| 01.04.2025 | 6,59 | 6,66 | 6,54 | 6,62 | 0,46% | 6.856.955,00 |
| 31.03.2025 | 6,52 | 6,62 | 6,50 | 6,59 | -0,30% | 7.906.069,00 |
| 28.03.2025 | 6,68 | 6,71 | 6,56 | 6,61 | -1,78% | 6.697.790,00 |
| 27.03.2025 | 6,71 | 6,79 | 6,69 | 6,73 | 0,30% | 7.896.723,00 |
| 26.03.2025 | 6,77 | 6,82 | 6,69 | 6,71 | -0,45% | 9.570.191,00 |
| 25.03.2025 | 6,75 | 6,79 | 6,72 | 6,74 | 0,90% | 8.874.226,00 |
| 24.03.2025 | 6,63 | 6,69 | 6,61 | 6,68 | 1,52% | 12.187.093,00 |
| 21.03.2025 | 6,60 | 6,67 | 6,56 | 6,58 | -0,60% | 14.026.034,00 |
| 20.03.2025 | 6,56 | 6,64 | 6,54 | 6,62 | -1,63% | 8.046.659,00 |
| 19.03.2025 | 6,64 | 6,76 | 6,62 | 6,73 | 0,45% | 10.577.350,00 |
| 18.03.2025 | 6,69 | 6,73 | 6,65 | 6,70 | 1,98% | 8.388.056,00 |
| 17.03.2025 | 6,48 | 6,59 | 6,48 | 6,57 | 2,18% | 7.497.216,00 |
| 14.03.2025 | 6,34 | 6,44 | 6,32 | 6,43 | 2,88% | 7.726.607,00 |
| 13.03.2025 | 6,31 | 6,35 | 6,23 | 6,25 | -0,16% | 10.004.592,00 |
| 12.03.2025 | 6,23 | 6,30 | 6,19 | 6,26 | 2,79% | 12.714.060,00 |
| 11.03.2025 | 6,01 | 6,14 | 5,96 | 6,09 | 1,50% | 18.067.801,00 |
| 10.03.2025 | 6,15 | 6,18 | 5,95 | 6,00 | -5,21% | 8.986.653,00 |
| 07.03.2025 | 6,28 | 6,34 | 6,22 | 6,33 | 0,32% | 5.381.609,00 |
| 06.03.2025 | 6,36 | 6,41 | 6,28 | 6,31 | -0,79% | 5.160.555,00 |
| 05.03.2025 | 6,20 | 6,36 | 6,17 | 6,36 | 3,92% | 8.026.559,00 |
| 04.03.2025 | 6,13 | 6,21 | 6,02 | 6,12 | -3,77% | 8.949.443,00 |
| 03.03.2025 | 6,41 | 6,48 | 6,32 | 6,36 | 1,27% | 6.889.217,00 |
| 28.02.2025 | 6,24 | 6,29 | 6,20 | 6,28 | 0,48% | 4.639.090,00 |
| 27.02.2025 | 6,26 | 6,30 | 6,23 | 6,25 | -0,32% | 5.805.241,00 |
| 26.02.2025 | 6,26 | 6,35 | 6,25 | 6,27 | 0,97% | 6.176.536,00 |
| 25.02.2025 | 6,24 | 6,26 | 6,17 | 6,21 | 1,14% | 7.418.497,00 |
| 24.02.2025 | 6,07 | 6,17 | 6,04 | 6,14 | 2,68% | 8.080.485,00 |
| 21.02.2025 | 6,10 | 6,11 | 5,96 | 5,98 | -1,48% | 4.223.517,00 |
| 20.02.2025 | 6,19 | 6,21 | 6,02 | 6,07 | -10,07% | 10.880.486,00 |
| 19.02.2025 | 6,74 | 6,79 | 6,66 | 6,75 | 0,60% | 7.977.690,00 |
| 18.02.2025 | 6,65 | 6,71 | 6,63 | 6,71 | 0,75% | 4.357.185,00 |
| 14.02.2025 | 6,65 | 6,69 | 6,60 | 6,66 | -0,60% | 3.640.556,00 |
| 13.02.2025 | 6,67 | 6,72 | 6,63 | 6,70 | -0,45% | 6.261.148,00 |
| 12.02.2025 | 6,65 | 6,74 | 6,64 | 6,73 | 1,66% | 6.052.824,00 |
| 11.02.2025 | 6,59 | 6,63 | 6,57 | 6,62 | 0,61% | 3.213.927,00 |
| 10.02.2025 | 6,56 | 6,61 | 6,56 | 6,58 | 0,46% | 2.338.439,00 |
| 07.02.2025 | 6,59 | 6,60 | 6,53 | 6,55 | -0,61% | 5.104.781,00 |
| 06.02.2025 | 6,53 | 6,59 | 6,51 | 6,59 | 2,01% | 4.897.582,00 |
| 05.02.2025 | 6,47 | 6,48 | 6,41 | 6,46 | 0,31% | 3.473.674,00 |
| 04.02.2025 | 6,41 | 6,47 | 6,40 | 6,44 | 1,10% | 3.310.802,00 |
| 03.02.2025 | 6,34 | 6,41 | 6,28 | 6,37 | -2,00% | 6.420.316,00 |
| 31.01.2025 | 6,54 | 6,56 | 6,47 | 6,50 | -0,76% | 5.375.118,00 |
| 30.01.2025 | 6,58 | 6,60 | 6,52 | 6,55 | 0,15% | 4.155.574,00 |
| 29.01.2025 | 6,57 | 6,64 | 6,53 | 6,54 | 0,00% | 4.160.918,00 |
| 28.01.2025 | 6,53 | 6,57 | 6,51 | 6,54 | -0,91% | 3.078.737,00 |
| 27.01.2025 | 6,55 | 6,60 | 6,53 | 6,60 | 1,54% | 4.031.250,00 |
| 24.01.2025 | 6,51 | 6,54 | 6,48 | 6,50 | 0,00% | 3.981.570,00 |
| 23.01.2025 | 6,46 | 6,52 | 6,45 | 6,50 | 0,78% | 3.535.583,00 |
| 22.01.2025 | 6,52 | 6,52 | 6,44 | 6,45 | -0,46% | 4.917.700,00 |
| 21.01.2025 | 6,44 | 6,50 | 6,43 | 6,48 | 1,73% | 4.820.783,00 |
| 17.01.2025 | 6,35 | 6,41 | 6,33 | 6,37 | 0,95% | 5.580.617,00 |
| 16.01.2025 | 6,27 | 6,32 | 6,25 | 6,31 | 0,96% | 6.064.438,00 |
| 15.01.2025 | 6,26 | 6,30 | 6,23 | 6,25 | 1,79% | 6.949.115,00 |
| 14.01.2025 | 6,07 | 6,15 | 6,05 | 6,14 | 2,33% | 5.847.460,00 |
| 13.01.2025 | 5,95 | 6,00 | 5,93 | 6,00 | 1,01% | 3.719.007,00 |
| 10.01.2025 | 6,05 | 6,07 | 5,93 | 5,94 | -0,83% | 7.809.315,00 |
| 08.01.2025 | 5,96 | 6,00 | 5,93 | 5,99 | -0,66% | 7.045.417,00 |
| 07.01.2025 | 6,08 | 6,08 | 6,01 | 6,03 | 0,33% | 6.538.262,00 |
| 06.01.2025 | 6,00 | 6,09 | 5,99 | 6,01 | 1,18% | 6.075.937,00 |
| 03.01.2025 | 5,94 | 5,96 | 5,92 | 5,94 | 0,85% | 3.687.870,00 |
| 02.01.2025 | 5,93 | 5,95 | 5,86 | 5,89 | 0,00% | 6.510.620,00 |
| 31.12.2024 | 5,89 | 5,93 | 5,85 | 5,89 | 0,51% | 3.854.130,00 |
| 30.12.2024 | 5,84 | 5,88 | 5,83 | 5,86 | 0,34% | 4.329.412,00 |
| 27.12.2024 | 5,85 | 5,88 | 5,82 | 5,84 | -0,51% | 3.295.851,00 |
| 26.12.2024 | 5,87 | 5,90 | 5,83 | 5,87 | 0,51% | 1.414.173,00 |
| 24.12.2024 | 5,82 | 5,85 | 5,79 | 5,84 | 0,17% | 1.105.528,00 |
| 23.12.2024 | 5,80 | 5,84 | 5,76 | 5,83 | 0,34% | 5.324.236,00 |
| 20.12.2024 | 5,71 | 5,85 | 5,70 | 5,81 | 0,87% | 5.223.039,00 |
| 19.12.2024 | 5,77 | 5,80 | 5,74 | 5,76 | 1,41% | 4.899.269,00 |
| 18.12.2024 | 5,86 | 5,88 | 5,66 | 5,68 | -2,57% | 5.504.420,00 |
| 17.12.2024 | 5,91 | 5,92 | 5,82 | 5,83 | -2,02% | 7.284.796,00 |
| 16.12.2024 | 6,02 | 6,07 | 5,93 | 5,95 | -5,71% | 10.583.309,00 |
| 13.12.2024 | 6,39 | 6,39 | 6,30 | 6,31 | -0,16% | 4.953.208,00 |
| 12.12.2024 | 6,36 | 6,42 | 6,31 | 6,32 | -0,94% | 3.985.220,00 |
| 11.12.2024 | 6,42 | 6,42 | 6,32 | 6,38 | 0,31% | 5.930.529,00 |
| 10.12.2024 | 6,40 | 6,40 | 6,34 | 6,36 | -0,93% | 4.003.253,00 |
| 09.12.2024 | 6,52 | 6,54 | 6,40 | 6,42 | -0,93% | 3.068.509,00 |
| 06.12.2024 | 6,54 | 6,55 | 6,44 | 6,48 | -0,92% | 3.745.516,00 |
| 05.12.2024 | 6,54 | 6,59 | 6,53 | 6,54 | 0,31% | 2.996.348,00 |
| 04.12.2024 | 6,51 | 6,57 | 6,49 | 6,52 | 1,72% | 2.604.456,00 |
| 03.12.2024 | 6,40 | 6,43 | 6,34 | 6,41 | 1,10% | 4.600.155,00 |
| 02.12.2024 | 6,37 | 6,39 | 6,30 | 6,34 | -2,31% | 4.040.477,00 |
| 29.11.2024 | 6,40 | 6,50 | 6,39 | 6,49 | 3,18% | 2.666.845,00 |
| 27.11.2024 | 6,22 | 6,31 | 6,22 | 6,29 | 1,62% | 2.738.081,00 |
| 26.11.2024 | 6,25 | 6,26 | 6,16 | 6,19 | -1,59% | 3.586.223,00 |
| 25.11.2024 | 6,29 | 6,30 | 6,25 | 6,29 | 0,96% | 5.102.120,00 |
| 22.11.2024 | 6,20 | 6,25 | 6,18 | 6,23 | -0,48% | 2.745.285,00 |
| 21.11.2024 | 6,20 | 6,28 | 6,20 | 6,26 | 0,32% | 3.343.267,00 |
| 20.11.2024 | 6,28 | 6,30 | 6,22 | 6,24 | -1,42% | 2.347.311,00 |
| 19.11.2024 | 6,29 | 6,35 | 6,26 | 6,33 | -2,01% | 3.004.730,00 |
| 18.11.2024 | 6,43 | 6,51 | 6,43 | 6,46 | 0,31% | 3.033.676,00 |
| 15.11.2024 | 6,50 | 6,53 | 6,41 | 6,44 | 1,74% | 4.531.282,00 |
| 14.11.2024 | 6,39 | 6,41 | 6,32 | 6,33 | -0,16% | 4.261.522,00 |
| 13.11.2024 | 6,31 | 6,37 | 6,27 | 6,34 | -1,40% | 2.318.734,00 |
| 12.11.2024 | 6,48 | 6,49 | 6,35 | 6,43 | -2,28% | 3.537.206,00 |
| 11.11.2024 | 6,55 | 6,58 | 6,53 | 6,58 | 0,61% | 2.951.554,00 |
| 08.11.2024 | 6,63 | 6,64 | 6,52 | 6,54 | -2,53% | 3.233.772,00 |
| 07.11.2024 | 6,72 | 6,78 | 6,68 | 6,71 | 0,75% | 3.423.886,00 |
| 06.11.2024 | 6,49 | 6,67 | 6,48 | 6,66 | 3,74% | 6.909.282,00 |