4,800$
Echtzeit-Aktienkurs Aegon N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Aegon N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 6,38 | 6,43 | 6,37 | 6,42 | 1,10% | 1.633.322,00 |
| 04.11.2024 | 6,38 | 6,39 | 6,30 | 6,35 | 0,47% | 3.409.990,00 |
| 01.11.2024 | 6,41 | 6,42 | 6,32 | 6,32 | 0,64% | 2.480.246,00 |
| 31.10.2024 | 6,34 | 6,35 | 6,25 | 6,28 | -0,79% | 3.965.942,00 |
| 30.10.2024 | 6,31 | 6,38 | 6,31 | 6,33 | -0,63% | 3.642.621,00 |
| 29.10.2024 | 6,39 | 6,42 | 6,34 | 6,37 | -0,62% | 2.840.740,00 |
| 28.10.2024 | 6,36 | 6,43 | 6,36 | 6,41 | 0,94% | 2.352.248,00 |
| 25.10.2024 | 6,43 | 6,45 | 6,33 | 6,35 | -1,40% | 2.868.884,00 |
| 24.10.2024 | 6,41 | 6,44 | 6,40 | 6,44 | 0,63% | 1.307.441,00 |
| 23.10.2024 | 6,40 | 6,42 | 6,35 | 6,40 | -1,08% | 2.344.025,00 |
| 22.10.2024 | 6,41 | 6,47 | 6,39 | 6,47 | 1,89% | 2.533.976,00 |
| 21.10.2024 | 6,38 | 6,40 | 6,34 | 6,35 | -1,24% | 1.547.409,00 |
| 18.10.2024 | 6,45 | 6,46 | 6,40 | 6,43 | 1,10% | 1.964.406,00 |
| 17.10.2024 | 6,41 | 6,43 | 6,32 | 6,36 | 0,16% | 4.646.800,00 |
| 16.10.2024 | 6,30 | 6,37 | 6,30 | 6,35 | 1,76% | 1.818.255,00 |
| 15.10.2024 | 6,30 | 6,33 | 6,24 | 6,24 | -0,32% | 3.883.461,00 |
| 14.10.2024 | 6,22 | 6,26 | 6,21 | 6,26 | 0,00% | 2.491.483,00 |
| 11.10.2024 | 6,22 | 6,28 | 6,21 | 6,26 | 0,81% | 2.051.069,00 |
| 10.10.2024 | 6,24 | 6,25 | 6,19 | 6,21 | -0,48% | 2.601.834,00 |
| 09.10.2024 | 6,17 | 6,25 | 6,16 | 6,24 | 0,32% | 2.164.838,00 |
| 08.10.2024 | 6,23 | 6,25 | 6,19 | 6,22 | 0,00% | 1.827.353,00 |
| 07.10.2024 | 6,27 | 6,28 | 6,20 | 6,22 | -1,27% | 2.700.587,00 |
| 04.10.2024 | 6,22 | 6,31 | 6,21 | 6,30 | 2,61% | 5.352.316,00 |
| 03.10.2024 | 6,13 | 6,15 | 6,10 | 6,14 | -1,13% | 4.007.179,00 |
| 02.10.2024 | 6,22 | 6,26 | 6,19 | 6,21 | -0,16% | 4.085.255,00 |
| 01.10.2024 | 6,34 | 6,35 | 6,19 | 6,22 | -2,66% | 3.864.423,00 |
| 30.09.2024 | 6,42 | 6,42 | 6,33 | 6,39 | 0,00% | 2.958.760,00 |
| 27.09.2024 | 6,46 | 6,47 | 6,39 | 6,39 | -0,78% | 2.233.563,00 |
| 26.09.2024 | 6,38 | 6,46 | 6,38 | 6,44 | 2,38% | 3.469.808,00 |
| 25.09.2024 | 6,38 | 6,39 | 6,29 | 6,29 | -1,41% | 3.016.270,00 |
| 24.09.2024 | 6,39 | 6,44 | 6,35 | 6,38 | 1,92% | 4.816.386,00 |
| 23.09.2024 | 6,21 | 6,27 | 6,20 | 6,26 | 0,32% | 1.586.069,00 |
| 20.09.2024 | 6,21 | 6,25 | 6,18 | 6,24 | -0,64% | 4.186.377,00 |
| 19.09.2024 | 6,21 | 6,29 | 6,16 | 6,28 | 3,63% | 4.060.058,00 |
| 18.09.2024 | 6,04 | 6,15 | 6,01 | 6,06 | 1,00% | 2.845.328,00 |
| 17.09.2024 | 6,01 | 6,05 | 5,96 | 6,00 | -0,17% | 2.518.678,00 |
| 16.09.2024 | 5,97 | 6,02 | 5,96 | 6,01 | 0,50% | 2.388.389,00 |
| 13.09.2024 | 5,97 | 6,03 | 5,96 | 5,98 | 1,01% | 3.041.747,00 |
| 12.09.2024 | 5,85 | 5,93 | 5,83 | 5,92 | 0,17% | 3.230.883,00 |
| 11.09.2024 | 5,92 | 5,92 | 5,80 | 5,91 | 0,68% | 3.267.849,00 |
| 10.09.2024 | 5,97 | 5,97 | 5,83 | 5,87 | -2,33% | 4.818.226,00 |
| 09.09.2024 | 5,95 | 6,02 | 5,95 | 6,01 | 1,18% | 3.520.059,00 |
| 06.09.2024 | 6,03 | 6,05 | 5,92 | 5,94 | -1,16% | 3.566.212,00 |
| 05.09.2024 | 6,05 | 6,07 | 5,96 | 6,01 | -0,33% | 3.002.285,00 |
| 04.09.2024 | 6,03 | 6,09 | 6,02 | 6,03 | 0,50% | 2.484.752,00 |
| 03.09.2024 | 6,03 | 6,06 | 5,99 | 6,00 | -1,80% | 1.096.358,00 |
| 30.08.2024 | 6,08 | 6,12 | 6,08 | 6,11 | 0,16% | 1.062.278,00 |
| 29.08.2024 | 6,12 | 6,14 | 6,09 | 6,10 | -0,49% | 1.879.115,00 |
| 28.08.2024 | 6,10 | 6,14 | 6,08 | 6,13 | 0,00% | 1.600.980,00 |