4,800$
Echtzeit-Aktienkurs Aegon Ltd
Bid:
Ask:
Aktienkurse zur Aegon Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 9,40 | 9,43 | 9,34 | 9,38 | -0,21% | 2.934.364,00 |
| 12.08.2026 | 9,42 | 9,44 | 9,40 | 9,40 | 0,11% | 2.535.450,00 |
| 11.08.2026 | 9,45 | 9,50 | 9,39 | 9,39 | -0,63% | 3.755.228,00 |
| 10.08.2026 | 9,51 | 9,58 | 9,45 | 9,45 | -0,84% | 4.077.921,00 |
| 07.08.2026 | 9,59 | 9,61 | 9,50 | 9,53 | 0,74% | 4.872.718,00 |
| 06.08.2026 | 9,52 | 9,57 | 9,43 | 9,46 | -0,42% | 6.192.246,00 |
| 05.08.2026 | 9,47 | 9,53 | 9,43 | 9,50 | 1,28% | 5.827.350,00 |
| 04.08.2026 | 9,45 | 9,48 | 9,38 | 9,38 | -0,85% | 4.538.868,00 |
| 03.08.2026 | 9,47 | 9,49 | 9,42 | 9,46 | 0,21% | 3.386.721,00 |
| 31.07.2026 | 9,43 | 9,49 | 9,39 | 9,44 | 0,00% | 3.951.153,00 |
| 30.07.2026 | 9,32 | 9,45 | 9,31 | 9,44 | 4,66% | 5.953.137,00 |
| 29.07.2026 | 9,02 | 9,12 | 9,00 | 9,02 | -1,74% | 8.719.979,00 |
| 28.07.2026 | 9,06 | 9,19 | 9,05 | 9,18 | 0,22% | 4.687.788,00 |
| 27.07.2026 | 9,18 | 9,23 | 9,15 | 9,16 | 0,33% | 6.462.560,00 |
| 24.07.2026 | 9,10 | 9,17 | 9,07 | 9,13 | 1,11% | 5.027.047,00 |
| 23.07.2026 | 9,07 | 9,08 | 8,99 | 9,03 | -1,42% | 6.303.232,00 |
| 22.07.2026 | 9,22 | 9,24 | 9,15 | 9,16 | 0,22% | 4.982.989,00 |
| 21.07.2026 | 9,06 | 9,16 | 9,03 | 9,14 | 0,99% | 4.177.074,00 |
| 20.07.2026 | 9,06 | 9,10 | 9,02 | 9,05 | 0,44% | 5.648.430,00 |
| 17.07.2026 | 8,85 | 9,03 | 8,85 | 9,01 | 0,33% | 5.685.510,00 |
| 16.07.2026 | 8,98 | 9,01 | 8,96 | 8,98 | -1,10% | 4.830.013,00 |
| 15.07.2026 | 8,95 | 9,10 | 8,93 | 9,08 | 2,60% | 5.218.004,00 |
| 14.07.2026 | 8,92 | 8,97 | 8,85 | 8,85 | 1,14% | 5.656.074,00 |
| 13.07.2026 | 8,79 | 8,81 | 8,73 | 8,75 | -0,57% | 4.991.739,00 |
| 10.07.2026 | 8,80 | 8,83 | 8,75 | 8,80 | 0,23% | 3.584.433,00 |
| 09.07.2026 | 8,74 | 8,80 | 8,72 | 8,78 | 0,69% | 2.794.226,00 |
| 08.07.2026 | 8,78 | 8,80 | 8,64 | 8,72 | -0,34% | 5.471.795,00 |
| 07.07.2026 | 8,75 | 8,81 | 8,72 | 8,75 | -0,46% | 4.464.540,00 |
| 06.07.2026 | 8,79 | 8,82 | 8,73 | 8,79 | 1,50% | 6.334.441,00 |
| 02.07.2026 | 8,63 | 8,70 | 8,61 | 8,66 | 1,17% | 6.373.951,00 |
| 01.07.2026 | 8,48 | 8,64 | 8,48 | 8,56 | 1,42% | 5.652.964,00 |
| 30.06.2026 | 8,45 | 8,47 | 8,41 | 8,44 | 0,84% | 4.630.295,00 |
| 29.06.2026 | 8,34 | 8,41 | 8,34 | 8,37 | -0,36% | 5.537.562,00 |
| 26.06.2026 | 8,42 | 8,46 | 8,38 | 8,40 | 0,48% | 3.382.273,00 |
| 25.06.2026 | 8,41 | 8,44 | 8,36 | 8,36 | 0,24% | 4.250.986,00 |
| 24.06.2026 | 8,43 | 8,44 | 8,34 | 8,34 | -2,46% | 5.651.545,00 |
| 23.06.2026 | 8,52 | 8,58 | 8,51 | 8,55 | 0,12% | 5.083.360,00 |
| 22.06.2026 | 8,59 | 8,63 | 8,54 | 8,54 | 1,43% | 5.843.119,00 |
| 18.06.2026 | 8,51 | 8,53 | 8,42 | 8,42 | -1,17% | 6.382.404,00 |
| 17.06.2026 | 8,59 | 8,66 | 8,49 | 8,52 | -1,50% | 7.671.968,00 |
| 16.06.2026 | 8,60 | 8,69 | 8,60 | 8,65 | 1,53% | 4.825.931,00 |
| 15.06.2026 | 8,54 | 8,57 | 8,51 | 8,52 | -1,62% | 4.708.797,00 |
| 12.06.2026 | 8,60 | 8,66 | 8,59 | 8,66 | 1,52% | 4.344.477,00 |
| 11.06.2026 | 8,39 | 8,56 | 8,36 | 8,53 | 2,52% | 5.105.405,00 |
| 10.06.2026 | 8,34 | 8,39 | 8,31 | 8,32 | 0,00% | 7.153.016,00 |
| 09.06.2026 | 8,35 | 8,38 | 8,23 | 8,32 | 1,22% | 7.344.953,00 |
| 08.06.2026 | 8,29 | 8,32 | 8,17 | 8,22 | -0,24% | 5.404.748,00 |
| 05.06.2026 | 8,30 | 8,32 | 8,19 | 8,24 | -0,96% | 10.414.367,00 |
| 04.06.2026 | 8,29 | 8,36 | 8,29 | 8,32 | 0,48% | 4.254.399,00 |
| 03.06.2026 | 8,35 | 8,37 | 8,27 | 8,28 | -2,13% | 4.038.385,00 |
| 02.06.2026 | 8,41 | 8,52 | 8,41 | 8,46 | 0,71% | 3.084.451,00 |
| 01.06.2026 | 8,30 | 8,42 | 8,28 | 8,40 | -0,12% | 3.492.053,00 |
| 29.05.2026 | 8,43 | 8,52 | 8,40 | 8,41 | -0,24% | 4.502.925,00 |
| 28.05.2026 | 8,40 | 8,48 | 8,38 | 8,43 | -2,54% | 3.249.066,00 |
| 27.05.2026 | 8,74 | 8,77 | 8,62 | 8,65 | -0,92% | 3.416.225,00 |
| 26.05.2026 | 8,77 | 8,81 | 8,70 | 8,73 | 1,39% | 2.351.914,00 |
| 22.05.2026 | 8,62 | 8,65 | 8,56 | 8,61 | -0,35% | 2.962.500,00 |
| 21.05.2026 | 8,54 | 8,68 | 8,52 | 8,64 | 0,70% | 3.304.018,00 |
| 20.05.2026 | 8,42 | 8,59 | 8,40 | 8,58 | 2,39% | 4.439.147,00 |
| 19.05.2026 | 8,44 | 8,47 | 8,38 | 8,38 | -2,10% | 3.278.225,00 |
| 18.05.2026 | 8,48 | 8,57 | 8,48 | 8,56 | 2,03% | 4.978.377,00 |
| 15.05.2026 | 8,38 | 8,42 | 8,33 | 8,39 | 0,24% | 5.205.708,00 |
| 14.05.2026 | 8,44 | 8,46 | 8,35 | 8,37 | -0,59% | 2.521.496,00 |
| 13.05.2026 | 8,36 | 8,45 | 8,35 | 8,42 | 0,72% | 2.846.378,00 |
| 12.05.2026 | 8,33 | 8,39 | 8,29 | 8,36 | -0,71% | 3.068.527,00 |
| 11.05.2026 | 8,43 | 8,48 | 8,40 | 8,42 | 1,32% | 3.449.765,00 |
| 08.05.2026 | 8,33 | 8,35 | 8,28 | 8,31 | 0,97% | 5.388.073,00 |
| 07.05.2026 | 8,38 | 8,40 | 8,22 | 8,23 | -1,91% | 5.097.307,00 |
| 06.05.2026 | 8,40 | 8,41 | 8,36 | 8,39 | 2,69% | 3.961.700,00 |
| 05.05.2026 | 8,13 | 8,21 | 8,08 | 8,17 | 1,62% | 3.298.079,00 |
| 04.05.2026 | 8,07 | 8,11 | 8,02 | 8,04 | -2,31% | 6.488.884,00 |
| 01.05.2026 | 8,23 | 8,31 | 8,21 | 8,23 | 0,00% | 2.957.111,00 |
| 30.04.2026 | 8,08 | 8,27 | 8,06 | 8,23 | 2,62% | 6.190.906,00 |
| 29.04.2026 | 8,07 | 8,11 | 8,01 | 8,02 | -0,87% | 4.406.807,00 |
| 28.04.2026 | 8,09 | 8,12 | 8,06 | 8,09 | 0,75% | 4.794.846,00 |
| 27.04.2026 | 8,02 | 8,07 | 8,00 | 8,03 | 0,12% | 3.695.783,00 |
| 24.04.2026 | 7,97 | 8,04 | 7,95 | 8,02 | 0,75% | 4.687.590,00 |
| 23.04.2026 | 7,98 | 8,03 | 7,88 | 7,96 | -0,50% | 6.699.457,00 |
| 22.04.2026 | 8,05 | 8,06 | 7,97 | 8,00 | -0,25% | 5.932.214,00 |
| 21.04.2026 | 8,11 | 8,15 | 8,02 | 8,02 | -0,50% | 7.634.825,00 |
| 20.04.2026 | 8,02 | 8,08 | 8,02 | 8,06 | -0,62% | 5.698.072,00 |
| 17.04.2026 | 8,13 | 8,20 | 8,10 | 8,11 | 1,00% | 5.921.305,00 |
| 16.04.2026 | 8,10 | 8,11 | 8,00 | 8,03 | 0,12% | 4.463.437,00 |
| 15.04.2026 | 8,00 | 8,05 | 7,99 | 8,02 | -0,25% | 7.205.433,00 |
| 14.04.2026 | 8,01 | 8,07 | 8,00 | 8,04 | 0,50% | 4.822.002,00 |
| 13.04.2026 | 7,82 | 8,02 | 7,82 | 8,00 | 1,65% | 3.962.744,00 |
| 10.04.2026 | 7,88 | 7,92 | 7,84 | 7,87 | 0,25% | 5.295.610,00 |
| 09.04.2026 | 7,75 | 7,90 | 7,73 | 7,85 | 0,90% | 5.078.718,00 |
| 08.04.2026 | 7,82 | 7,84 | 7,72 | 7,78 | 4,01% | 6.784.521,00 |
| 07.04.2026 | 7,42 | 7,49 | 7,37 | 7,48 | 1,49% | 9.315.067,00 |
| 06.04.2026 | 7,33 | 7,40 | 7,33 | 7,37 | 0,14% | 2.471.800,00 |
| 02.04.2026 | 7,21 | 7,37 | 7,19 | 7,36 | -0,14% | 8.802.302,00 |
| 01.04.2026 | 7,40 | 7,41 | 7,32 | 7,37 | 1,52% | 8.327.763,00 |
| 31.03.2026 | 7,13 | 7,27 | 7,10 | 7,26 | 4,76% | 9.379.231,00 |
| 30.03.2026 | 6,91 | 7,01 | 6,90 | 6,93 | 1,02% | 4.690.068,00 |
| 27.03.2026 | 6,98 | 7,00 | 6,84 | 6,86 | -2,00% | 4.143.541,00 |
| 26.03.2026 | 7,03 | 7,11 | 6,99 | 7,00 | -0,99% | 6.150.301,00 |
| 25.03.2026 | 7,14 | 7,16 | 7,02 | 7,07 | 1,58% | 6.725.165,00 |
| 24.03.2026 | 6,88 | 7,00 | 6,88 | 6,96 | 0,00% | 8.338.571,00 |
| 23.03.2026 | 6,98 | 7,08 | 6,92 | 6,96 | 2,20% | 8.943.463,00 |