4,800$
Echtzeit-Aktienkurs Aegon N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Aegon N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 7,61 | 7,64 | 7,45 | 7,50 | -2,22% | 27.660,00 |
| 26.02.2026 | 7,65 | 7,70 | 7,56 | 7,67 | 0,92% | 27.660,00 |
| 25.02.2026 | 7,53 | 7,61 | 7,50 | 7,60 | 2,43% | 27.660,00 |
| 24.02.2026 | 7,37 | 7,45 | 7,36 | 7,42 | 0,82% | 27.660,00 |
| 23.02.2026 | 7,60 | 7,62 | 7,35 | 7,36 | -2,26% | 27.660,00 |
| 20.02.2026 | 7,41 | 7,55 | 7,36 | 7,53 | 2,59% | 5.211.012,00 |
| 19.02.2026 | 7,37 | 7,38 | 7,23 | 7,34 | -5,90% | 8.332.812,00 |
| 18.02.2026 | 7,77 | 7,82 | 7,75 | 7,80 | 0,65% | 6.081.972,00 |
| 17.02.2026 | 7,75 | 7,79 | 7,72 | 7,75 | 2,24% | 8.639.114,00 |
| 13.02.2026 | 7,58 | 7,60 | 7,49 | 7,58 | -0,13% | 12.734.153,00 |
| 12.02.2026 | 7,84 | 7,84 | 7,51 | 7,59 | -3,07% | 6.509.428,00 |
| 11.02.2026 | 7,87 | 7,92 | 7,72 | 7,83 | 0,26% | 8.821.521,00 |
| 10.02.2026 | 7,89 | 7,91 | 7,76 | 7,81 | -1,39% | 3.475.397,00 |
| 09.02.2026 | 7,85 | 7,95 | 7,85 | 7,92 | 0,51% | 4.904.841,00 |
| 06.02.2026 | 7,74 | 7,90 | 7,74 | 7,88 | 2,74% | 5.069.082,00 |
| 05.02.2026 | 7,78 | 7,83 | 7,65 | 7,67 | -1,79% | 6.479.924,00 |
| 04.02.2026 | 7,90 | 7,94 | 7,79 | 7,81 | -0,51% | 8.347.141,00 |
| 03.02.2026 | 7,88 | 7,95 | 7,82 | 7,85 | 0,00% | 5.818.887,00 |
| 02.02.2026 | 7,81 | 7,88 | 7,79 | 7,85 | 0,77% | 3.469.047,00 |
| 30.01.2026 | 7,78 | 7,82 | 7,70 | 7,79 | -0,26% | 5.818.267,00 |
| 29.01.2026 | 7,88 | 7,91 | 7,75 | 7,81 | 0,51% | 5.872.286,00 |
| 28.01.2026 | 7,76 | 7,85 | 7,73 | 7,77 | 0,65% | 5.751.342,00 |
| 27.01.2026 | 7,85 | 7,87 | 7,55 | 7,72 | -0,77% | 6.757.694,00 |
| 26.01.2026 | 7,72 | 7,80 | 7,71 | 7,78 | 0,91% | 3.349.176,00 |
| 23.01.2026 | 7,62 | 7,71 | 7,60 | 7,71 | 0,13% | 3.942.592,00 |
| 22.01.2026 | 7,70 | 7,73 | 7,67 | 7,70 | 2,39% | 4.038.616,00 |
| 21.01.2026 | 7,49 | 7,58 | 7,47 | 7,52 | 0,67% | 6.625.675,00 |
| 20.01.2026 | 7,44 | 7,56 | 7,44 | 7,47 | -2,35% | 5.914.597,00 |
| 16.01.2026 | 7,69 | 7,69 | 7,63 | 7,65 | -0,65% | 3.055.499,00 |
| 15.01.2026 | 7,74 | 7,78 | 7,70 | 7,70 | -1,03% | 2.789.900,00 |
| 14.01.2026 | 7,69 | 7,79 | 7,69 | 7,78 | 1,43% | 2.612.712,00 |
| 13.01.2026 | 7,76 | 7,78 | 7,65 | 7,67 | -1,03% | 2.539.922,00 |
| 12.01.2026 | 7,68 | 7,75 | 7,68 | 7,75 | 1,57% | 1.742.514,00 |
| 09.01.2026 | 7,62 | 7,66 | 7,59 | 7,63 | -2,18% | 4.105.751,00 |
| 08.01.2026 | 7,78 | 7,83 | 7,77 | 7,80 | 3,17% | 5.693.670,00 |
| 07.01.2026 | 7,68 | 7,70 | 7,56 | 7,56 | -4,18% | 3.781.799,00 |
| 06.01.2026 | 7,99 | 8,02 | 7,89 | 7,89 | -0,25% | 5.456.757,00 |
| 05.01.2026 | 7,76 | 7,93 | 7,75 | 7,91 | 1,93% | 3.046.453,00 |
| 02.01.2026 | 7,79 | 7,79 | 7,72 | 7,76 | 0,65% | 6.859.124,00 |
| 31.12.2025 | 7,75 | 7,76 | 7,70 | 7,71 | -0,77% | 1.314.037,00 |
| 30.12.2025 | 7,77 | 7,78 | 7,75 | 7,77 | 0,13% | 2.515.673,00 |
| 29.12.2025 | 7,82 | 7,84 | 7,74 | 7,76 | 0,78% | 3.038.412,00 |
| 26.12.2025 | 7,70 | 7,72 | 7,66 | 7,70 | 0,26% | 1.010.779,00 |
| 24.12.2025 | 7,66 | 7,70 | 7,66 | 7,68 | 0,26% | 783.218,00 |
| 23.12.2025 | 7,65 | 7,68 | 7,65 | 7,66 | 0,00% | 3.040.671,00 |
| 22.12.2025 | 7,60 | 7,68 | 7,60 | 7,66 | 1,59% | 3.173.650,00 |
| 19.12.2025 | 7,56 | 7,58 | 7,53 | 7,54 | 0,13% | 4.515.364,00 |
| 18.12.2025 | 7,54 | 7,57 | 7,50 | 7,53 | 0,94% | 3.405.624,00 |
| 17.12.2025 | 7,48 | 7,50 | 7,45 | 7,46 | -1,06% | 3.381.450,00 |
| 16.12.2025 | 7,61 | 7,64 | 7,52 | 7,54 | -1,31% | 6.037.819,00 |
| 15.12.2025 | 7,63 | 7,67 | 7,58 | 7,64 | 3,52% | 6.079.397,00 |
| 12.12.2025 | 7,41 | 7,46 | 7,37 | 7,38 | 0,14% | 8.886.351,00 |
| 11.12.2025 | 7,35 | 7,42 | 7,35 | 7,37 | 2,22% | 4.200.264,00 |
| 10.12.2025 | 7,21 | 7,23 | 7,09 | 7,21 | -8,62% | 14.040.193,00 |
| 09.12.2025 | 7,91 | 7,98 | 7,89 | 7,89 | -0,50% | 5.300.591,00 |
| 08.12.2025 | 7,95 | 7,97 | 7,92 | 7,93 | 1,28% | 4.781.395,00 |
| 05.12.2025 | 7,89 | 7,91 | 7,80 | 7,83 | 0,00% | 3.549.307,00 |
| 04.12.2025 | 7,84 | 7,88 | 7,81 | 7,83 | -0,38% | 5.680.851,00 |
| 03.12.2025 | 7,89 | 7,94 | 7,81 | 7,86 | -1,01% | 7.146.123,00 |
| 02.12.2025 | 7,99 | 7,99 | 7,91 | 7,94 | 0,76% | 6.097.148,00 |
| 01.12.2025 | 7,92 | 7,97 | 7,88 | 7,88 | -1,75% | 4.806.366,00 |
| 28.11.2025 | 7,97 | 8,03 | 7,96 | 8,02 | 2,04% | 2.257.665,00 |
| 26.11.2025 | 7,87 | 7,94 | 7,85 | 7,86 | 1,81% | 7.625.222,00 |
| 25.11.2025 | 7,63 | 7,73 | 7,63 | 7,72 | 2,80% | 5.706.426,00 |
| 24.11.2025 | 7,52 | 7,58 | 7,48 | 7,51 | 0,54% | 4.803.071,00 |
| 21.11.2025 | 7,45 | 7,52 | 7,42 | 7,47 | 0,54% | 8.290.154,00 |
| 20.11.2025 | 7,58 | 7,61 | 7,42 | 7,43 | -0,40% | 6.560.967,00 |
| 19.11.2025 | 7,50 | 7,54 | 7,46 | 7,46 | -0,67% | 3.937.573,00 |
| 18.11.2025 | 7,47 | 7,57 | 7,45 | 7,51 | -1,57% | 7.306.104,00 |
| 17.11.2025 | 7,76 | 7,76 | 7,61 | 7,63 | -2,18% | 5.184.685,00 |
| 14.11.2025 | 7,75 | 7,84 | 7,71 | 7,80 | -1,27% | 4.968.967,00 |
| 13.11.2025 | 7,92 | 8,00 | 7,87 | 7,90 | 0,77% | 4.279.804,00 |
| 12.11.2025 | 7,80 | 7,90 | 7,80 | 7,84 | 1,29% | 5.872.844,00 |
| 11.11.2025 | 7,73 | 7,77 | 7,72 | 7,74 | 1,18% | 4.638.002,00 |
| 10.11.2025 | 7,62 | 7,66 | 7,60 | 7,65 | 0,66% | 5.614.532,00 |
| 07.11.2025 | 7,54 | 7,60 | 7,50 | 7,60 | -0,13% | 6.947.222,00 |
| 06.11.2025 | 7,57 | 7,64 | 7,57 | 7,61 | 1,47% | 5.974.345,00 |
| 05.11.2025 | 7,49 | 7,55 | 7,47 | 7,50 | 0,40% | 5.313.589,00 |
| 04.11.2025 | 7,45 | 7,54 | 7,44 | 7,47 | -1,32% | 5.950.861,00 |
| 03.11.2025 | 7,56 | 7,57 | 7,52 | 7,57 | 0,00% | 3.405.518,00 |
| 31.10.2025 | 7,56 | 7,59 | 7,52 | 7,57 | -0,13% | 6.296.734,00 |
| 30.10.2025 | 7,55 | 7,66 | 7,54 | 7,58 | 0,80% | 5.979.003,00 |
| 29.10.2025 | 7,51 | 7,57 | 7,48 | 7,52 | 0,13% | 4.469.336,00 |
| 28.10.2025 | 7,48 | 7,53 | 7,44 | 7,51 | 0,27% | 5.621.704,00 |
| 27.10.2025 | 7,47 | 7,51 | 7,45 | 7,49 | 1,22% | 4.527.282,00 |
| 24.10.2025 | 7,42 | 7,43 | 7,39 | 7,40 | -0,13% | 2.797.679,00 |
| 23.10.2025 | 7,44 | 7,47 | 7,39 | 7,41 | 0,95% | 3.729.214,00 |
| 22.10.2025 | 7,34 | 7,39 | 7,30 | 7,34 | 0,27% | 2.811.199,00 |
| 21.10.2025 | 7,35 | 7,39 | 7,31 | 7,32 | -0,95% | 4.114.697,00 |
| 20.10.2025 | 7,37 | 7,40 | 7,36 | 7,39 | 0,41% | 3.398.994,00 |
| 17.10.2025 | 7,30 | 7,36 | 7,27 | 7,36 | -2,65% | 6.118.058,00 |
| 16.10.2025 | 7,64 | 7,64 | 7,54 | 7,56 | -1,69% | 5.076.889,00 |
| 15.10.2025 | 7,75 | 7,77 | 7,67 | 7,69 | -1,41% | 2.937.220,00 |
| 14.10.2025 | 7,70 | 7,83 | 7,69 | 7,80 | 0,52% | 2.612.438,00 |
| 13.10.2025 | 7,70 | 7,78 | 7,70 | 7,76 | 1,17% | 4.003.684,00 |
| 10.10.2025 | 7,78 | 7,80 | 7,64 | 7,67 | -0,65% | 6.386.063,00 |
| 09.10.2025 | 7,76 | 7,79 | 7,69 | 7,72 | 0,13% | 2.925.398,00 |
| 08.10.2025 | 7,85 | 7,85 | 7,71 | 7,71 | -1,53% | 4.616.703,00 |
| 07.10.2025 | 7,88 | 7,90 | 7,82 | 7,83 | -0,89% | 3.945.330,00 |
| 06.10.2025 | 7,91 | 7,94 | 7,88 | 7,90 | 0,13% | 3.693.629,00 |