45,990€
0,46%
Echtzeit-Aktienkurs Ageas SA/NV
Bid:
Ask:
Aktienkurse zur Ageas SA/NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 45,86 | 46,22 | 45,70 | 45,70 | -0,17% | 2.012.557,00 |
| 30.05.2024 | 46,94 | 47,12 | 45,72 | 45,78 | -2,84% | 429.586,00 |
| 29.05.2024 | 46,90 | 47,34 | 45,50 | 47,12 | -0,93% | 373.034,00 |
| 28.05.2024 | 48,18 | 48,34 | 47,30 | 47,56 | -1,29% | 351.768,00 |
| 27.05.2024 | 48,34 | 48,44 | 48,12 | 48,18 | -0,25% | 193.142,00 |
| 24.05.2024 | 47,16 | 48,44 | 47,14 | 48,30 | 1,68% | 369.206,00 |
| 23.05.2024 | 47,22 | 47,84 | 47,22 | 47,50 | 0,59% | 333.181,00 |
| 22.05.2024 | 47,50 | 47,60 | 47,08 | 47,22 | -0,88% | 271.998,00 |
| 21.05.2024 | 47,24 | 47,64 | 47,04 | 47,64 | 0,29% | 407.048,00 |
| 20.05.2024 | 47,02 | 47,50 | 46,92 | 47,50 | 1,02% | 304.579,00 |
| 17.05.2024 | 46,06 | 47,02 | 46,04 | 47,02 | 1,82% | 508.981,00 |
| 16.05.2024 | 45,62 | 46,38 | 45,62 | 46,18 | 1,09% | 314.300,00 |
| 15.05.2024 | 45,52 | 45,74 | 45,42 | 45,68 | 0,35% | 222.180,00 |
| 14.05.2024 | 45,48 | 45,54 | 45,20 | 45,52 | -0,35% | 173.754,00 |
| 13.05.2024 | 45,84 | 46,18 | 45,56 | 45,68 | -0,39% | 244.256,00 |
| 10.05.2024 | 45,40 | 45,86 | 45,32 | 45,86 | 1,69% | 352.688,00 |
| 09.05.2024 | 44,84 | 45,20 | 44,84 | 45,10 | 0,62% | 365.263,00 |
| 08.05.2024 | 44,26 | 44,82 | 44,26 | 44,82 | 1,13% | 307.308,00 |
| 07.05.2024 | 43,90 | 44,32 | 43,86 | 44,32 | 1,23% | 359.585,00 |
| 06.05.2024 | 43,24 | 43,86 | 43,20 | 43,78 | 1,72% | 165.893,00 |
| 03.05.2024 | 43,02 | 43,26 | 42,80 | 43,04 | 0,33% | 238.590,00 |
| 02.05.2024 | 43,14 | 43,38 | 42,90 | 42,90 | -0,56% | 292.295,00 |
| 30.04.2024 | 43,42 | 43,42 | 42,94 | 43,14 | -0,37% | 271.098,00 |
| 29.04.2024 | 43,42 | 43,52 | 42,82 | 43,30 | -0,28% | 311.740,00 |
| 26.04.2024 | 43,60 | 43,72 | 43,42 | 43,42 | -0,09% | 235.052,00 |
| 25.04.2024 | 43,80 | 43,80 | 43,12 | 43,46 | -0,91% | 258.924,00 |
| 24.04.2024 | 44,08 | 44,22 | 43,68 | 43,86 | -0,41% | 324.230,00 |
| 23.04.2024 | 43,94 | 44,26 | 43,76 | 44,04 | 0,46% | 294.248,00 |
| 22.04.2024 | 43,50 | 43,98 | 43,46 | 43,84 | 1,81% | 278.134,00 |
| 19.04.2024 | 42,80 | 43,32 | 42,70 | 43,06 | -0,14% | 298.979,00 |
| 18.04.2024 | 43,00 | 43,28 | 42,88 | 43,12 | 0,79% | 260.268,00 |
| 17.04.2024 | 42,92 | 43,40 | 42,78 | 42,78 | -0,51% | 267.932,00 |
| 16.04.2024 | 43,20 | 43,40 | 42,76 | 43,00 | -1,87% | 506.198,00 |
| 15.04.2024 | 43,00 | 44,14 | 43,00 | 43,82 | 3,15% | 853.887,00 |
| 12.04.2024 | 42,48 | 42,80 | 42,34 | 42,48 | 0,28% | 270.935,00 |
| 11.04.2024 | 42,64 | 42,78 | 42,24 | 42,36 | -0,89% | 303.933,00 |
| 10.04.2024 | 42,94 | 43,10 | 42,62 | 42,74 | -0,23% | 197.325,00 |
| 09.04.2024 | 42,90 | 43,26 | 42,78 | 42,84 | -0,19% | 203.356,00 |
| 08.04.2024 | 42,64 | 43,02 | 42,54 | 42,92 | 0,52% | 211.642,00 |
| 05.04.2024 | 42,78 | 42,96 | 42,60 | 42,70 | -1,39% | 418.794,00 |
| 04.04.2024 | 43,06 | 43,40 | 42,94 | 43,30 | 0,60% | 300.086,00 |
| 03.04.2024 | 42,96 | 43,26 | 42,90 | 43,04 | 0,28% | 238.630,00 |
| 02.04.2024 | 42,70 | 43,32 | 42,70 | 42,92 | 0,00% | 329.619,00 |
| 28.03.2024 | 42,97 | 43,13 | 42,70 | 42,92 | -0,09% | 322.424,00 |
| 27.03.2024 | 41,90 | 42,96 | 41,90 | 42,96 | 2,41% | 528.285,00 |
| 26.03.2024 | 41,52 | 42,01 | 41,49 | 41,95 | 1,21% | 392.841,00 |
| 25.03.2024 | 41,00 | 41,73 | 41,00 | 41,45 | 1,72% | 524.930,00 |
| 22.03.2024 | 40,64 | 40,91 | 40,51 | 40,75 | -0,10% | 282.253,00 |
| 21.03.2024 | 40,74 | 41,05 | 40,60 | 40,79 | 0,59% | 373.434,00 |
| 20.03.2024 | 40,41 | 40,63 | 40,23 | 40,55 | 0,25% | 253.778,00 |
| 19.03.2024 | 40,15 | 40,56 | 40,15 | 40,45 | 0,77% | 362.457,00 |
| 18.03.2024 | 39,66 | 40,14 | 39,61 | 40,14 | 0,60% | 373.733,00 |
| 15.03.2024 | 39,55 | 40,06 | 39,29 | 39,90 | 1,71% | 2.603.892,00 |
| 14.03.2024 | 39,46 | 39,69 | 39,07 | 39,23 | -0,78% | 334.441,00 |
| 13.03.2024 | 39,70 | 40,29 | 39,27 | 39,54 | -0,03% | 727.758,00 |
| 12.03.2024 | 38,93 | 39,56 | 38,79 | 39,55 | 1,62% | 648.308,00 |
| 11.03.2024 | 38,75 | 38,92 | 38,58 | 38,92 | 0,03% | 537.764,00 |
| 08.03.2024 | 38,85 | 39,03 | 38,48 | 38,91 | 0,91% | 497.482,00 |
| 07.03.2024 | 38,38 | 38,88 | 38,24 | 38,56 | 0,36% | 539.775,00 |
| 06.03.2024 | 38,22 | 38,51 | 38,12 | 38,42 | 0,87% | 476.905,00 |
| 05.03.2024 | 37,53 | 38,18 | 37,49 | 38,09 | 0,77% | 453.891,00 |
| 04.03.2024 | 38,85 | 38,85 | 37,61 | 37,80 | -3,18% | 768.470,00 |
| 01.03.2024 | 39,33 | 39,62 | 38,80 | 39,04 | -0,41% | 575.030,00 |
| 29.02.2024 | 38,16 | 39,34 | 38,10 | 39,20 | 2,46% | 1.032.263,00 |
| 28.02.2024 | 39,49 | 40,59 | 37,15 | 38,26 | -2,70% | 1.178.482,00 |
| 27.02.2024 | 39,56 | 39,56 | 39,03 | 39,32 | -0,68% | 263.300,00 |
| 26.02.2024 | 39,80 | 39,88 | 39,55 | 39,59 | -1,05% | 205.350,00 |
| 23.02.2024 | 40,05 | 40,14 | 39,68 | 40,01 | -0,20% | 211.011,00 |
| 22.02.2024 | 39,93 | 40,38 | 39,93 | 40,09 | 1,21% | 346.472,00 |
| 21.02.2024 | 39,37 | 39,90 | 39,36 | 39,61 | 0,64% | 259.578,00 |
| 20.02.2024 | 39,03 | 39,40 | 39,03 | 39,36 | 0,90% | 255.086,00 |
| 19.02.2024 | 39,09 | 39,24 | 38,80 | 39,01 | -0,26% | 308.396,00 |
| 16.02.2024 | 39,02 | 39,31 | 38,94 | 39,11 | 0,26% | 217.376,00 |
| 15.02.2024 | 38,51 | 39,02 | 38,47 | 39,01 | 1,43% | 357.844,00 |
| 14.02.2024 | 38,36 | 38,71 | 38,34 | 38,46 | -0,03% | 154.930,00 |
| 13.02.2024 | 38,41 | 38,90 | 38,41 | 38,47 | -0,03% | 208.662,00 |
| 12.02.2024 | 38,03 | 38,49 | 38,03 | 38,48 | 1,45% | 192.110,00 |
| 09.02.2024 | 37,70 | 38,10 | 37,70 | 37,93 | 0,58% | 382.106,00 |
| 08.02.2024 | 37,76 | 38,01 | 37,69 | 37,71 | -0,26% | 254.235,00 |
| 07.02.2024 | 38,12 | 38,23 | 37,65 | 37,81 | -0,97% | 393.605,00 |
| 06.02.2024 | 37,92 | 38,31 | 37,90 | 38,18 | 0,95% | 400.336,00 |
| 05.02.2024 | 39,15 | 39,26 | 37,22 | 37,82 | -3,35% | 765.533,00 |
| 02.02.2024 | 39,42 | 39,46 | 39,08 | 39,13 | -0,36% | 141.717,00 |
| 01.02.2024 | 39,60 | 40,12 | 39,12 | 39,27 | -1,36% | 277.647,00 |
| 31.01.2024 | 39,82 | 40,01 | 39,73 | 39,81 | 0,63% | 287.401,00 |
| 30.01.2024 | 39,81 | 39,86 | 39,56 | 39,56 | -0,70% | 270.396,00 |
| 29.01.2024 | 39,71 | 39,94 | 39,51 | 39,84 | 0,61% | 260.997,00 |
| 26.01.2024 | 39,55 | 39,82 | 39,44 | 39,60 | 0,33% | 223.131,00 |
| 25.01.2024 | 39,30 | 39,78 | 39,15 | 39,47 | 0,64% | 300.883,00 |
| 24.01.2024 | 38,99 | 39,25 | 38,83 | 39,22 | 0,77% | 183.687,00 |
| 23.01.2024 | 39,40 | 39,45 | 38,81 | 38,92 | -0,94% | 288.594,00 |
| 22.01.2024 | 39,03 | 39,37 | 39,03 | 39,29 | 1,21% | 293.330,00 |
| 19.01.2024 | 38,63 | 38,99 | 38,63 | 38,82 | 1,01% | 234.210,00 |
| 18.01.2024 | 38,32 | 38,64 | 38,06 | 38,43 | 0,37% | 229.618,00 |
| 17.01.2024 | 38,56 | 38,58 | 37,70 | 38,29 | -1,57% | 485.044,00 |
| 16.01.2024 | 39,30 | 39,30 | 38,44 | 38,90 | -1,44% | 424.932,00 |
| 15.01.2024 | 39,64 | 39,82 | 39,47 | 39,47 | -0,20% | 145.643,00 |
| 12.01.2024 | 39,33 | 39,80 | 39,33 | 39,55 | -0,48% | 300.940,00 |
| 11.01.2024 | 40,00 | 40,34 | 39,71 | 39,74 | -0,40% | 252.131,00 |
| 10.01.2024 | 39,32 | 39,90 | 39,32 | 39,90 | 0,81% | 356.899,00 |