Deutsche Märkte schließen in 5 Stunden 43 Minuten

Aegon N.V. (AGN.AS)

Amsterdam - Amsterdam Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
4,2690+0,0170 (+0,40%)
Ab 11:31AM CEST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Juni 20224,25004,31504,23904,26904,26901.875.918
24. Juni 20224,13404,25504,08104,25204,25208.910.881
23. Juni 20224,32704,34104,12604,12804,12809.695.063
22. Juni 20224,40004,40004,30804,34504,34505.375.019
21. Juni 20224,44204,49804,42804,44004,44004.099.580
20. Juni 20224,34504,41904,30404,40804,40804.042.613
17. Juni 20224,32904,39804,26204,33904,339012.231.840
16. Juni 20224,47904,47904,30604,33404,33408.509.122
15. Juni 20224,42604,54804,41704,51104,51109.546.502
14. Juni 20224,40004,41404,28004,35704,357011.292.806
13. Juni 20224,52604,58004,32804,35304,353014.310.954
10. Juni 20224,83004,83104,58204,59704,597010.641.942
09. Juni 20224,89104,95304,83704,87404,87407.703.795
08. Juni 20224,98004,98504,84704,92404,92408.131.939
07. Juni 20224,96905,02004,92604,94504,94508.191.039
06. Juni 20224,90505,03604,90505,00005,00007.820.504
03. Juni 20224,84704,88404,82804,86504,86506.910.333
02. Juni 20224,86204,88604,78304,81304,81307.988.677
02. Juni 20220.09 Dividende
01. Juni 20224,98305,00004,91304,91704,82706.843.549
31. Mai 20225,03805,09804,96304,97304,882018.548.707
30. Mai 20225,10005,11405,05405,06604,97334.726.952
27. Mai 20225,03005,07805,01605,07604,98318.120.036
26. Mai 20224,96205,03204,93605,01804,92625.750.397
25. Mai 20224,96005,00804,89604,95904,86827.121.606
24. Mai 20224,89704,94304,85004,87304,78387.478.612
23. Mai 20224,84004,96504,83904,96504,874110.814.235
20. Mai 20224,77104,86904,76204,78004,69257.748.192
19. Mai 20224,94204,94204,70104,72904,642413.125.761
18. Mai 20225,07205,08404,97505,00804,91639.011.538
17. Mai 20224,94005,07204,93905,05604,963510.553.093
16. Mai 20224,91804,91804,81804,87404,78489.416.345
13. Mai 20224,90804,97104,90704,92904,83889.232.296
12. Mai 20224,74004,92004,72704,86304,774013.118.999
11. Mai 20224,84004,87204,75604,83104,742611.820.345
10. Mai 20224,77904,90904,77304,81604,72789.189.026
09. Mai 20224,76604,86704,73104,73904,65237.899.212
06. Mai 20224,76104,79004,70504,76204,67486.528.685
05. Mai 20224,93004,93004,76204,78804,70047.714.765
04. Mai 20224,96004,97104,86804,86804,77895.001.991
03. Mai 20224,89004,95304,87604,93104,84078.357.259
02. Mai 20224,91404,94504,70104,83904,75048.148.409
29. Apr. 20224,90004,98804,88004,96504,874111.034.574
28. Apr. 20225,00005,01404,79004,83904,750411.511.844
27. Apr. 20224,95004,98704,87204,93104,84079.684.847
26. Apr. 20225,14805,16004,99705,00404,91249.880.605
25. Apr. 20225,20005,20405,00805,01204,920312.618.355
22. Apr. 20225,30005,40405,25005,33005,23248.144.712
21. Apr. 20225,37405,42005,32205,33405,236410.627.530
20. Apr. 20225,26005,41005,24405,37405,275614.249.766
19. Apr. 20225,23205,29805,21205,24005,14418.718.035
14. Apr. 20225,14605,23805,09605,20605,110710.024.048
13. Apr. 20225,11605,15605,07805,12005,02635.844.971
12. Apr. 20225,04005,12404,97405,09204,998810.023.059
11. Apr. 20225,01005,13805,00605,08204,98907.764.420
08. Apr. 20225,00005,06004,97905,02604,93408.233.529
07. Apr. 20224,96305,01204,90604,91304,82317.820.300
06. Apr. 20224,96005,02404,88404,95104,86047.911.509
05. Apr. 20224,90204,99804,89504,97304,88207.585.820
04. Apr. 20224,94404,96004,88204,91204,82215.784.392
01. Apr. 20224,84604,97504,82704,94204,85158.432.083
31. März 20224,84004,88104,79504,80204,71415.129.958
30. März 20224,85004,89904,81504,84204,75346.900.483
29. März 20224,85404,94704,81504,86304,774010.378.511
28. März 20224,72304,92504,71304,78104,693512.001.726
25. März 20224,62204,72904,57404,68904,60327.286.815
24. März 20224,67704,69404,60904,61504,53059.016.724
23. März 20224,57204,82004,53604,66304,577615.686.243
22. März 20224,36404,58504,36104,54304,459813.139.848
21. März 20224,30104,38304,30004,33204,25276.662.542
18. März 20224,30604,36404,24204,29804,219317.284.663
17. März 20224,39404,42704,21904,28704,208510.346.225
16. März 20224,24504,40704,20704,36104,281216.251.580
15. März 20224,12004,16904,04604,11504,03978.699.144
14. März 20224,04504,16704,02504,14704,071112.374.918
11. März 20223,95704,06803,85503,96003,887511.134.172
10. März 20224,02104,03503,89303,91103,839411.544.022
09. März 20223,92904,02803,88203,98903,916016.660.074
08. März 20223,67203,91303,66003,75703,688216.478.270
07. März 20223,87103,87503,59003,73003,661726.292.089
04. März 20224,23004,23004,01604,01603,942512.795.139
03. März 20224,31904,35204,25804,27904,20079.929.469
02. März 20224,11504,34004,10904,29504,216417.601.188
01. März 20224,41804,47704,19204,20304,126115.784.679
28. Feb. 20224,44004,45204,28104,41504,334215.123.712
25. Feb. 20224,37204,55804,28204,54204,458919.310.507
24. Feb. 20224,41704,50704,32104,35104,271421.423.072
23. Feb. 20224,65804,71004,61904,64404,55907.885.033
22. Feb. 20224,50004,71004,40004,64604,561010.424.743
21. Feb. 20224,79404,80704,62104,67304,58757.892.832
18. Feb. 20224,83004,86304,74204,75804,67099.627.596
17. Feb. 20224,88204,88204,79304,83204,74367.951.310
16. Feb. 20224,91004,92904,82904,89204,80257.146.780
15. Feb. 20224,75004,86704,72604,84104,75249.171.790
14. Feb. 20224,85304,86604,74604,80504,717012.825.533
11. Feb. 20224,93604,97204,88304,97204,88109.670.266
10. Feb. 20224,96905,04004,93505,00604,914414.034.858
09. Feb. 20225,42005,42004,93504,96104,870236.959.265
08. Feb. 20225,30405,42805,28605,35005,252110.935.233
07. Feb. 20225,26405,31805,23205,30405,20697.706.406
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...