4,800$
Echtzeit-Aktienkurs Aegon Ltd
Bid:
Ask:
Aktienkurse zur Aegon Ltd Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
27.08.2024 | 6,09 | 6,13 | 6,07 | 6,13 | 2,00% | 2.545.522,00 |
26.08.2024 | 6,04 | 6,06 | 6,01 | 6,01 | -1,80% | 2.409.388,00 |
23.08.2024 | 6,02 | 6,14 | 6,01 | 6,12 | 1,66% | 2.363.274,00 |
22.08.2024 | 5,97 | 6,06 | 5,93 | 6,02 | -6,52% | 6.237.670,00 |
21.08.2024 | 6,44 | 6,48 | 6,42 | 6,44 | 0,31% | 1.724.487,00 |
20.08.2024 | 6,38 | 6,44 | 6,38 | 6,42 | -0,16% | 1.064.049,00 |
19.08.2024 | 6,42 | 6,44 | 6,41 | 6,43 | 0,31% | 1.200.932,00 |
16.08.2024 | 6,33 | 6,42 | 6,33 | 6,41 | 2,07% | 1.874.967,00 |
15.08.2024 | 6,28 | 6,30 | 6,24 | 6,28 | 1,13% | 1.491.740,00 |
14.08.2024 | 6,15 | 6,22 | 6,15 | 6,21 | 1,47% | 1.386.224,00 |
13.08.2024 | 6,06 | 6,13 | 6,06 | 6,12 | 1,49% | 1.875.849,00 |
12.08.2024 | 6,06 | 6,06 | 6,02 | 6,03 | -0,50% | 957.818,00 |
09.08.2024 | 5,99 | 6,06 | 5,96 | 6,06 | 1,00% | 1.304.730,00 |
08.08.2024 | 5,96 | 6,00 | 5,92 | 6,00 | 1,52% | 1.901.524,00 |
07.08.2024 | 5,96 | 5,99 | 5,89 | 5,91 | 0,85% | 2.433.689,00 |
06.08.2024 | 5,75 | 5,87 | 5,74 | 5,86 | 0,17% | 3.516.241,00 |
05.08.2024 | 5,79 | 5,86 | 5,74 | 5,85 | -1,68% | 6.230.789,00 |
02.08.2024 | 6,03 | 6,04 | 5,90 | 5,95 | -2,78% | 3.176.948,00 |
01.08.2024 | 6,30 | 6,30 | 6,11 | 6,12 | -5,12% | 3.088.340,00 |
31.07.2024 | 6,46 | 6,48 | 6,41 | 6,45 | 0,31% | 1.611.546,00 |
30.07.2024 | 6,43 | 6,44 | 6,40 | 6,43 | 0,31% | 1.394.048,00 |
29.07.2024 | 6,38 | 6,41 | 6,34 | 6,41 | 0,94% | 1.072.570,00 |
26.07.2024 | 6,29 | 6,35 | 6,29 | 6,35 | 1,60% | 1.010.728,00 |
25.07.2024 | 6,23 | 6,30 | 6,21 | 6,25 | -0,16% | 2.144.006,00 |
24.07.2024 | 6,29 | 6,33 | 6,26 | 6,26 | -1,26% | 1.150.736,00 |
23.07.2024 | 6,32 | 6,35 | 6,30 | 6,34 | -0,78% | 1.105.728,00 |
22.07.2024 | 6,31 | 6,40 | 6,30 | 6,39 | 3,06% | 2.340.916,00 |
19.07.2024 | 6,24 | 6,28 | 6,19 | 6,20 | -0,64% | 1.978.844,00 |
18.07.2024 | 6,28 | 6,32 | 6,23 | 6,24 | -0,64% | 1.252.075,00 |
17.07.2024 | 6,28 | 6,32 | 6,28 | 6,28 | -0,16% | 1.399.447,00 |
16.07.2024 | 6,22 | 6,30 | 6,21 | 6,29 | -0,47% | 1.456.729,00 |
15.07.2024 | 6,38 | 6,38 | 6,29 | 6,32 | -1,40% | 2.450.293,00 |
12.07.2024 | 6,39 | 6,43 | 6,38 | 6,41 | 0,63% | 1.999.461,00 |
11.07.2024 | 6,41 | 6,43 | 6,36 | 6,37 | 0,31% | 1.343.917,00 |
10.07.2024 | 6,32 | 6,37 | 6,32 | 6,35 | 1,60% | 1.877.140,00 |
09.07.2024 | 6,19 | 6,27 | 6,19 | 6,25 | 1,13% | 1.805.101,00 |
08.07.2024 | 6,26 | 6,29 | 6,17 | 6,18 | -0,80% | 1.524.542,00 |
05.07.2024 | 6,30 | 6,31 | 6,20 | 6,23 | -1,58% | 722.802,00 |
03.07.2024 | 6,32 | 6,35 | 6,32 | 6,33 | 1,77% | 1.112.748,00 |
02.07.2024 | 6,20 | 6,25 | 6,18 | 6,22 | -0,64% | 1.641.154,00 |
01.07.2024 | 6,26 | 6,31 | 6,24 | 6,26 | 2,12% | 3.372.710,00 |
28.06.2024 | 6,14 | 6,17 | 6,10 | 6,13 | -0,16% | 2.373.932,00 |
27.06.2024 | 6,22 | 6,22 | 6,13 | 6,14 | -1,76% | 1.393.190,00 |
26.06.2024 | 6,27 | 6,27 | 6,24 | 6,25 | -0,64% | 1.292.723,00 |
25.06.2024 | 6,28 | 6,30 | 6,26 | 6,29 | -1,10% | 2.095.927,00 |
24.06.2024 | 6,35 | 6,40 | 6,34 | 6,36 | 1,44% | 2.926.466,00 |
21.06.2024 | 6,28 | 6,30 | 6,23 | 6,27 | -0,95% | 2.145.339,00 |
20.06.2024 | 6,26 | 6,36 | 6,26 | 6,33 | 1,44% | 3.880.121,00 |
18.06.2024 | 6,22 | 6,26 | 6,22 | 6,24 | 1,46% | 1.606.043,00 |
17.06.2024 | 6,09 | 6,16 | 6,06 | 6,15 | 0,00% | 2.653.555,00 |
14.06.2024 | 6,10 | 6,20 | 6,09 | 6,15 | -1,60% | 2.218.094,00 |
13.06.2024 | 6,26 | 6,28 | 6,15 | 6,25 | -1,26% | 2.999.548,00 |
12.06.2024 | 6,36 | 6,41 | 6,31 | 6,33 | 1,77% | 1.786.345,00 |
11.06.2024 | 6,25 | 6,25 | 6,17 | 6,22 | -1,43% | 2.150.261,00 |
10.06.2024 | 6,28 | 6,33 | 6,27 | 6,31 | -0,94% | 932.057,00 |
07.06.2024 | 6,39 | 6,42 | 6,36 | 6,37 | -0,31% | 1.567.775,00 |
06.06.2024 | 6,38 | 6,43 | 6,38 | 6,39 | 0,31% | 1.315.291,00 |
05.06.2024 | 6,37 | 6,39 | 6,33 | 6,37 | 0,63% | 1.100.779,00 |
04.06.2024 | 6,35 | 6,38 | 6,31 | 6,33 | -2,31% | 1.405.369,00 |
03.06.2024 | 6,47 | 6,48 | 6,41 | 6,48 | 0,31% | 1.334.503,00 |
31.05.2024 | 6,43 | 6,46 | 6,39 | 6,46 | 0,78% | 2.640.125,00 |
30.05.2024 | 6,43 | 6,45 | 6,39 | 6,41 | -1,08% | 3.149.360,00 |
29.05.2024 | 6,45 | 6,49 | 6,44 | 6,48 | 0,31% | 2.223.586,00 |
28.05.2024 | 6,56 | 6,58 | 6,44 | 6,46 | -3,58% | 4.128.577,00 |
24.05.2024 | 6,69 | 6,76 | 6,69 | 6,70 | 0,15% | 6.659.706,00 |
23.05.2024 | 6,79 | 6,81 | 6,67 | 6,69 | -1,47% | 1.794.007,00 |
22.05.2024 | 6,85 | 6,89 | 6,78 | 6,79 | -1,16% | 1.679.767,00 |
21.05.2024 | 6,87 | 6,90 | 6,85 | 6,87 | -0,29% | 1.674.019,00 |