4,800$
Echtzeit-Aktienkurs Aegon N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Aegon N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.10.2025 | 7,89 | 7,90 | 7,82 | 7,89 | -0,25% | 4.319.847,00 |
| 01.10.2025 | 7,95 | 7,98 | 7,91 | 7,91 | -1,00% | 3.329.349,00 |
| 30.09.2025 | 7,92 | 8,00 | 7,92 | 7,99 | 0,88% | 5.014.275,00 |
| 29.09.2025 | 7,96 | 7,96 | 7,88 | 7,92 | -0,38% | 4.168.559,00 |
| 26.09.2025 | 7,93 | 7,97 | 7,93 | 7,95 | 0,63% | 3.069.277,00 |
| 25.09.2025 | 7,91 | 7,95 | 7,87 | 7,90 | -1,86% | 7.369.125,00 |
| 24.09.2025 | 8,08 | 8,09 | 8,00 | 8,05 | 0,25% | 12.026.659,00 |
| 23.09.2025 | 8,06 | 8,15 | 8,00 | 8,03 | 1,52% | 4.387.467,00 |
| 22.09.2025 | 7,84 | 7,92 | 7,84 | 7,91 | 1,41% | 4.452.539,00 |
| 19.09.2025 | 7,80 | 7,82 | 7,77 | 7,80 | 1,56% | 3.519.960,00 |
| 18.09.2025 | 7,65 | 7,70 | 7,64 | 7,68 | -0,26% | 4.426.745,00 |
| 17.09.2025 | 7,68 | 7,76 | 7,66 | 7,70 | 0,13% | 4.343.247,00 |
| 16.09.2025 | 7,74 | 7,76 | 7,67 | 7,69 | -2,16% | 4.974.188,00 |
| 15.09.2025 | 7,87 | 7,91 | 7,85 | 7,86 | 1,42% | 4.043.283,00 |
| 12.09.2025 | 7,68 | 7,76 | 7,68 | 7,75 | 1,04% | 3.601.244,00 |
| 11.09.2025 | 7,64 | 7,68 | 7,62 | 7,67 | 0,26% | 3.070.948,00 |
| 10.09.2025 | 7,64 | 7,67 | 7,63 | 7,65 | 0,53% | 6.195.255,00 |
| 09.09.2025 | 7,58 | 7,67 | 7,58 | 7,61 | 0,40% | 4.581.603,00 |
| 08.09.2025 | 7,54 | 7,59 | 7,51 | 7,58 | 0,80% | 4.213.695,00 |
| 05.09.2025 | 7,62 | 7,64 | 7,50 | 7,52 | -0,40% | 8.259.529,00 |
| 04.09.2025 | 7,56 | 7,58 | 7,53 | 7,55 | -3,21% | 3.369.633,00 |
| 03.09.2025 | 7,85 | 7,91 | 7,78 | 7,80 | 1,69% | 4.162.912,00 |
| 02.09.2025 | 7,60 | 7,68 | 7,59 | 7,67 | -1,54% | 4.855.334,00 |
| 29.08.2025 | 7,79 | 7,83 | 7,78 | 7,79 | -0,13% | 3.727.315,00 |
| 28.08.2025 | 7,81 | 7,84 | 7,79 | 7,80 | -0,13% | 3.142.357,00 |
| 27.08.2025 | 7,77 | 7,83 | 7,75 | 7,81 | -0,64% | 2.958.880,00 |
| 26.08.2025 | 7,85 | 7,87 | 7,81 | 7,86 | 0,13% | 3.285.025,00 |
| 25.08.2025 | 7,92 | 7,92 | 7,84 | 7,85 | -1,38% | 4.156.581,00 |
| 22.08.2025 | 7,92 | 8,01 | 7,88 | 7,96 | -0,87% | 7.033.794,00 |
| 21.08.2025 | 8,02 | 8,10 | 7,97 | 8,03 | 7,64% | 11.252.985,00 |
| 20.08.2025 | 7,48 | 7,50 | 7,42 | 7,46 | 0,27% | 5.608.162,00 |
| 19.08.2025 | 7,49 | 7,52 | 7,42 | 7,44 | 0,54% | 2.596.530,00 |
| 18.08.2025 | 7,41 | 7,42 | 7,37 | 7,40 | -1,33% | 2.529.157,00 |
| 15.08.2025 | 7,56 | 7,56 | 7,49 | 7,50 | -0,13% | 5.159.303,00 |
| 14.08.2025 | 7,48 | 7,53 | 7,46 | 7,51 | 1,08% | 3.980.001,00 |
| 13.08.2025 | 7,47 | 7,50 | 7,43 | 7,43 | -0,13% | 2.828.911,00 |
| 12.08.2025 | 7,42 | 7,46 | 7,41 | 7,44 | 1,09% | 2.189.357,00 |
| 11.08.2025 | 7,37 | 7,39 | 7,33 | 7,36 | -0,27% | 2.715.734,00 |
| 08.08.2025 | 7,35 | 7,39 | 7,33 | 7,38 | 1,37% | 4.245.572,00 |
| 07.08.2025 | 7,34 | 7,34 | 7,24 | 7,28 | 0,28% | 4.803.244,00 |
| 06.08.2025 | 7,21 | 7,28 | 7,20 | 7,26 | 1,97% | 5.018.329,00 |
| 05.08.2025 | 7,10 | 7,13 | 7,05 | 7,12 | 1,14% | 3.906.588,00 |
| 04.08.2025 | 7,03 | 7,05 | 7,00 | 7,04 | 1,59% | 4.158.790,00 |
| 01.08.2025 | 6,96 | 6,96 | 6,84 | 6,93 | -2,39% | 5.372.024,00 |
| 31.07.2025 | 7,09 | 7,15 | 7,09 | 7,10 | 0,42% | 4.538.179,00 |
| 30.07.2025 | 7,19 | 7,19 | 7,05 | 7,07 | -2,21% | 2.854.745,00 |
| 29.07.2025 | 7,27 | 7,28 | 7,21 | 7,23 | 1,12% | 3.775.506,00 |
| 28.07.2025 | 7,25 | 7,25 | 7,13 | 7,15 | -1,65% | 4.235.358,00 |
| 25.07.2025 | 7,22 | 7,29 | 7,21 | 7,27 | 0,14% | 4.202.981,00 |
| 24.07.2025 | 7,30 | 7,32 | 7,26 | 7,26 | -1,09% | 3.973.768,00 |
| 23.07.2025 | 7,26 | 7,36 | 7,25 | 7,34 | 2,09% | 5.810.791,00 |
| 22.07.2025 | 7,15 | 7,22 | 7,11 | 7,19 | 0,98% | 4.647.194,00 |
| 21.07.2025 | 7,15 | 7,20 | 7,12 | 7,12 | 0,71% | 4.202.492,00 |
| 18.07.2025 | 7,14 | 7,15 | 7,06 | 7,07 | 0,00% | 7.233.268,00 |
| 17.07.2025 | 7,00 | 7,08 | 6,99 | 7,07 | 0,86% | 4.478.997,00 |
| 16.07.2025 | 6,97 | 7,01 | 6,92 | 7,01 | 0,57% | 7.493.460,00 |
| 15.07.2025 | 7,05 | 7,06 | 6,96 | 6,97 | -1,83% | 4.130.504,00 |
| 14.07.2025 | 7,03 | 7,10 | 7,01 | 7,10 | 2,16% | 4.484.388,00 |
| 11.07.2025 | 6,99 | 7,01 | 6,93 | 6,95 | -2,11% | 7.336.320,00 |
| 10.07.2025 | 7,11 | 7,14 | 7,08 | 7,10 | 0,57% | 3.707.979,00 |
| 09.07.2025 | 7,12 | 7,14 | 7,05 | 7,06 | 0,14% | 8.698.622,00 |
| 08.07.2025 | 7,08 | 7,11 | 7,02 | 7,05 | -0,70% | 7.534.409,00 |
| 07.07.2025 | 7,17 | 7,25 | 7,07 | 7,10 | -2,47% | 10.059.117,00 |
| 03.07.2025 | 7,27 | 7,32 | 7,26 | 7,28 | 1,11% | 7.030.063,00 |
| 02.07.2025 | 7,21 | 7,22 | 7,15 | 7,20 | -0,83% | 9.998.088,00 |
| 01.07.2025 | 7,25 | 7,31 | 7,22 | 7,26 | 0,28% | 13.148.792,00 |
| 30.06.2025 | 7,16 | 7,25 | 7,14 | 7,24 | 0,00% | 11.128.431,00 |
| 27.06.2025 | 7,30 | 7,31 | 7,18 | 7,24 | 3,13% | 11.665.990,00 |
| 26.06.2025 | 6,96 | 7,03 | 6,95 | 7,02 | 2,03% | 4.640.197,00 |
| 25.06.2025 | 6,89 | 6,90 | 6,85 | 6,88 | -0,29% | 4.393.674,00 |
| 24.06.2025 | 6,89 | 6,92 | 6,86 | 6,90 | 2,07% | 6.627.472,00 |
| 23.06.2025 | 6,66 | 6,77 | 6,64 | 6,76 | 0,45% | 7.332.055,00 |
| 20.06.2025 | 6,76 | 6,76 | 6,71 | 6,73 | 0,30% | 6.801.224,00 |
| 18.06.2025 | 6,70 | 6,76 | 6,68 | 6,71 | 0,45% | 7.961.238,00 |
| 17.06.2025 | 6,74 | 6,76 | 6,67 | 6,68 | -4,84% | 9.958.889,00 |
| 16.06.2025 | 7,01 | 7,08 | 7,00 | 7,02 | 1,15% | 8.818.822,00 |
| 13.06.2025 | 6,96 | 7,01 | 6,92 | 6,94 | -2,12% | 11.898.789,00 |
| 12.06.2025 | 7,03 | 7,11 | 7,02 | 7,09 | -1,53% | 8.675.704,00 |
| 11.06.2025 | 7,26 | 7,27 | 7,18 | 7,20 | -0,14% | 7.614.068,00 |
| 10.06.2025 | 7,25 | 7,27 | 7,20 | 7,21 | -0,69% | 10.842.738,00 |
| 09.06.2025 | 7,26 | 7,29 | 7,23 | 7,26 | 0,14% | 9.772.538,00 |
| 06.06.2025 | 7,22 | 7,26 | 7,21 | 7,25 | 0,83% | 9.939.900,00 |
| 05.06.2025 | 7,16 | 7,21 | 7,15 | 7,19 | 0,70% | 13.162.911,00 |
| 04.06.2025 | 7,22 | 7,24 | 7,11 | 7,14 | -0,97% | 11.667.300,00 |
| 03.06.2025 | 7,23 | 7,27 | 7,20 | 7,21 | -1,50% | 12.796.403,00 |
| 02.06.2025 | 7,21 | 7,32 | 7,17 | 7,32 | 1,81% | 16.881.847,00 |
| 30.05.2025 | 7,14 | 7,21 | 7,11 | 7,19 | 0,84% | 16.178.236,00 |
| 29.05.2025 | 7,13 | 7,15 | 7,06 | 7,13 | 1,42% | 17.110.765,00 |
| 28.05.2025 | 7,04 | 7,08 | 7,02 | 7,03 | -0,57% | 11.533.330,00 |
| 27.05.2025 | 7,04 | 7,11 | 7,03 | 7,07 | 1,73% | 9.063.269,00 |
| 23.05.2025 | 6,81 | 6,98 | 6,80 | 6,95 | -0,29% | 13.969.338,00 |
| 22.05.2025 | 6,97 | 7,02 | 6,91 | 6,97 | -0,14% | 13.458.402,00 |
| 21.05.2025 | 7,06 | 7,09 | 6,96 | 6,98 | -0,71% | 18.653.134,00 |