4,800$
Echtzeit-Aktienkurs Aegon N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Aegon N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.03.2026 | 6,95 | 6,95 | 6,75 | 6,81 | -1,73% | 6.678.587,00 |
| 19.03.2026 | 6,83 | 6,99 | 6,81 | 6,93 | -0,29% | 6.522.946,00 |
| 18.03.2026 | 7,05 | 7,10 | 6,95 | 6,95 | -0,57% | 8.595.298,00 |
| 17.03.2026 | 7,02 | 7,06 | 6,99 | 6,99 | 0,87% | 7.251.424,00 |
| 16.03.2026 | 6,86 | 6,97 | 6,86 | 6,93 | 2,06% | 6.416.828,00 |
| 13.03.2026 | 6,89 | 6,91 | 6,77 | 6,79 | -1,16% | 6.487.448,00 |
| 12.03.2026 | 6,91 | 6,96 | 6,86 | 6,87 | -2,97% | 5.583.627,00 |
| 11.03.2026 | 7,06 | 7,13 | 7,01 | 7,08 | 0,00% | 7.154.859,00 |
| 10.03.2026 | 7,15 | 7,20 | 7,05 | 7,08 | 0,28% | 27.660,00 |
| 09.03.2026 | 6,95 | 7,10 | 6,86 | 7,06 | 0,14% | 27.660,00 |
| 06.03.2026 | 6,94 | 7,05 | 6,87 | 7,05 | -0,42% | 27.660,00 |
| 05.03.2026 | 7,14 | 7,17 | 7,01 | 7,08 | -1,80% | 27.660,00 |
| 04.03.2026 | 7,20 | 7,24 | 7,16 | 7,21 | 0,56% | 27.660,00 |
| 03.03.2026 | 7,02 | 7,20 | 6,90 | 7,17 | -3,11% | 27.660,00 |
| 02.03.2026 | 7,29 | 7,45 | 7,27 | 7,40 | -1,33% | 27.660,00 |
| 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 |