Deutsche Märkte öffnen in 2 Stunden 19 Minuten

Aegon N.V. (AGN.AS)

Amsterdam - Amsterdam Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
4,7040+0,0220 (+0,47%)
Börsenschluss: 05:35PM CET
Zeitraum:
28. Nov. 2021 - 28. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Nov. 20224,69004,71804,66604,70404,70405.939.899
24. Nov. 20224,68904,75604,68204,68204,68207.082.238
23. Nov. 20224,72904,76204,69004,69004,69006.659.356
22. Nov. 20224,70304,75904,65204,71604,71607.300.347
21. Nov. 20224,69704,72704,66304,67004,67006.812.095
18. Nov. 20224,65604,70904,64304,70104,70109.769.233
17. Nov. 20224,63704,68204,58804,65004,65005.619.398
16. Nov. 20224,60104,66604,59004,64704,64708.039.662
15. Nov. 20224,65104,66904,58504,62904,62908.741.164
14. Nov. 20224,71004,74004,65404,65404,65408.725.590
11. Nov. 20224,69404,72404,62404,64904,64909.662.299
10. Nov. 20224,55804,76604,53104,68004,680011.326.352
09. Nov. 20224,77104,79004,68604,74704,74707.746.933
08. Nov. 20224,71004,78904,70604,77804,77806.892.857
07. Nov. 20224,68604,79104,68604,71904,71907.740.072
04. Nov. 20224,66004,74304,61104,69404,69408.024.719
03. Nov. 20224,65004,71204,58204,65204,65209.868.624
02. Nov. 20224,74604,75804,65604,66204,66205.691.277
01. Nov. 20224,74704,76504,70204,71904,71906.741.689
31. Okt. 20224,63004,72104,60504,68504,68508.078.036
28. Okt. 20224,59904,63904,48304,63104,63107.156.488
27. Okt. 20224,75004,80004,56204,65504,655019.754.894
26. Okt. 20224,40704,44004,36604,37304,37307.588.088
25. Okt. 20224,36104,41604,30204,38204,38208.124.038
24. Okt. 20224,17304,35404,17304,33704,33709.988.113
21. Okt. 20224,19004,20704,09204,15504,155011.683.570
20. Okt. 20224,19504,25704,17304,23004,23006.721.169
19. Okt. 20224,23004,26404,18304,22704,22705.401.049
18. Okt. 20224,19704,25704,17904,19404,19406.504.570
17. Okt. 20224,08604,19604,06504,15804,15805.503.200
14. Okt. 20224,13004,18204,07704,09104,09107.866.998
13. Okt. 20223,83204,02603,82204,01904,019011.251.571
12. Okt. 20223,95003,95203,82803,89103,89109.965.412
11. Okt. 20224,16404,16403,95603,97303,973015.190.684
10. Okt. 20224,18004,24404,16104,18904,18905.817.705
07. Okt. 20224,22604,26704,18204,20604,20605.360.580
06. Okt. 20224,30904,35304,23604,24404,24404.444.575
05. Okt. 20224,30304,31104,24404,28804,28804.543.951
04. Okt. 20224,22004,31404,19004,31104,31107.009.579
03. Okt. 20224,05004,17004,00704,15404,15407.741.679
30. Sept. 20224,08504,14604,06604,10204,10207.293.572
29. Sept. 20224,20404,20804,02004,06304,06308.046.738
28. Sept. 20224,23704,24204,07204,19804,19808.867.630
27. Sept. 20224,32004,34904,27304,28404,28407.284.355
26. Sept. 20224,30004,34504,20604,29304,29309.079.723
23. Sept. 20224,57104,58204,34404,35504,35509.333.050
22. Sept. 20224,58604,69104,55404,59404,59405.941.317
21. Sept. 20224,60304,65804,58204,64404,64405.279.815
20. Sept. 20224,71004,77004,64904,66304,66307.307.908
19. Sept. 20224,62204,70704,58004,67404,67404.643.262
16. Sept. 20224,62604,69004,60004,65004,650010.162.888
15. Sept. 20224,63604,70404,63304,67204,67207.180.838
14. Sept. 20224,62104,69004,59904,63004,63006.483.400
13. Sept. 20224,78004,79104,65304,65304,65309.502.065
12. Sept. 20224,61704,73204,60904,68504,68506.319.244
09. Sept. 20224,48204,60604,47404,58004,58007.281.869
08. Sept. 20224,41804,51204,39004,48804,48806.671.359
07. Sept. 20224,38404,40304,33204,40004,40006.351.006
06. Sept. 20224,44004,50404,40104,43504,43506.138.536
05. Sept. 20224,40604,44404,37304,44404,44405.672.946
02. Sept. 20224,40004,51304,38504,49204,49207.027.299
01. Sept. 20224,41104,43604,35904,40204,40206.379.656
31. Aug. 20224,49104,52104,45204,46804,468012.604.987
30. Aug. 20224,51004,55204,44604,46704,46705.214.868
29. Aug. 20224,46404,48504,41304,48504,48505.376.916
26. Aug. 20224,56004,57704,47404,49604,49606.020.357
25. Aug. 20224,60104,61604,49404,55804,55805.607.424
24. Aug. 20224,54504,56704,45904,55204,55206.986.351
23. Aug. 20224,47704,58204,46304,52904,52905.143.708
23. Aug. 20220.11 Dividende
22. Aug. 20224,69504,69504,58104,62104,51106.345.891
19. Aug. 20224,76004,79004,70904,72504,61255.552.677
18. Aug. 20224,79004,81004,76304,78804,67405.405.724
17. Aug. 20224,90004,91904,75504,79604,68187.162.257
16. Aug. 20224,79804,90204,79804,83304,71807.539.919
15. Aug. 20224,91304,92704,72504,76204,64869.329.350
12. Aug. 20224,85704,99704,85704,88504,768711.397.610
11. Aug. 20224,65004,91704,65004,84604,730619.892.352
10. Aug. 20224,38304,48704,37704,45004,34417.670.684
09. Aug. 20224,38004,41704,36604,38904,28455.250.417
08. Aug. 20224,37304,42304,31004,40704,30216.642.676
05. Aug. 20224,22004,35004,19004,33404,230810.643.387
04. Aug. 20224,30804,37104,30504,33704,23387.152.485
03. Aug. 20224,23504,30504,22504,30004,19767.309.544
02. Aug. 20224,22104,27504,21604,24404,14306.862.896
01. Aug. 20224,28904,34804,23404,23404,13326.658.254
29. Juli 20224,20004,32504,19604,28404,18209.544.844
28. Juli 20224,17104,22704,12504,18304,08349.791.951
27. Juli 20224,10604,16004,09204,13504,03665.754.141
26. Juli 20224,14104,16104,08504,09904,00145.837.041
25. Juli 20224,05504,14304,04704,11304,01516.313.043
22. Juli 20224,05504,09904,03604,06303,96636.044.075
21. Juli 20224,07204,14104,02104,07703,97997.190.467
20. Juli 20224,12704,16404,04504,08703,98976.857.200
19. Juli 20224,02004,14604,00104,09703,99958.661.765
18. Juli 20224,03904,09204,02304,05803,96148.743.223
15. Juli 20223,91004,00603,88703,98203,88726.739.791
14. Juli 20223,99804,02903,89203,91503,82187.442.272
13. Juli 20224,07804,11703,96804,01203,91659.751.887
12. Juli 20224,07004,16004,03504,14204,04348.351.650
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...