Deutsche Märkte öffnen in 2 Stunden 19 Minuten
Nikkei 225
28.133,80 -149,23 (-0,53%) Dow Jones 30
34.347,03 +152,93 (+0,45%) BTC-EUR
15.639,70 -470,51 (-2,92%) CMC Crypto 200
379,62 -3,03 (-0,79%) Nasdaq Compositive
11.226,36 -58,94 (-0,52%) S&P 500
4.026,12 -1,14 (-0,03%)
Aegon N.V. (AGN.AS)
Amsterdam - Amsterdam Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:35PM CET
Zeitraum:
28. Nov. 2021 - 28. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 25. Nov. 2022 | 4,6900 | 4,7180 | 4,6660 | 4,7040 | 4,7040 | 5.939.899 |
| 24. Nov. 2022 | 4,6890 | 4,7560 | 4,6820 | 4,6820 | 4,6820 | 7.082.238 |
| 23. Nov. 2022 | 4,7290 | 4,7620 | 4,6900 | 4,6900 | 4,6900 | 6.659.356 |
| 22. Nov. 2022 | 4,7030 | 4,7590 | 4,6520 | 4,7160 | 4,7160 | 7.300.347 |
| 21. Nov. 2022 | 4,6970 | 4,7270 | 4,6630 | 4,6700 | 4,6700 | 6.812.095 |
| 18. Nov. 2022 | 4,6560 | 4,7090 | 4,6430 | 4,7010 | 4,7010 | 9.769.233 |
| 17. Nov. 2022 | 4,6370 | 4,6820 | 4,5880 | 4,6500 | 4,6500 | 5.619.398 |
| 16. Nov. 2022 | 4,6010 | 4,6660 | 4,5900 | 4,6470 | 4,6470 | 8.039.662 |
| 15. Nov. 2022 | 4,6510 | 4,6690 | 4,5850 | 4,6290 | 4,6290 | 8.741.164 |
| 14. Nov. 2022 | 4,7100 | 4,7400 | 4,6540 | 4,6540 | 4,6540 | 8.725.590 |
| 11. Nov. 2022 | 4,6940 | 4,7240 | 4,6240 | 4,6490 | 4,6490 | 9.662.299 |
| 10. Nov. 2022 | 4,5580 | 4,7660 | 4,5310 | 4,6800 | 4,6800 | 11.326.352 |
| 09. Nov. 2022 | 4,7710 | 4,7900 | 4,6860 | 4,7470 | 4,7470 | 7.746.933 |
| 08. Nov. 2022 | 4,7100 | 4,7890 | 4,7060 | 4,7780 | 4,7780 | 6.892.857 |
| 07. Nov. 2022 | 4,6860 | 4,7910 | 4,6860 | 4,7190 | 4,7190 | 7.740.072 |
| 04. Nov. 2022 | 4,6600 | 4,7430 | 4,6110 | 4,6940 | 4,6940 | 8.024.719 |
| 03. Nov. 2022 | 4,6500 | 4,7120 | 4,5820 | 4,6520 | 4,6520 | 9.868.624 |
| 02. Nov. 2022 | 4,7460 | 4,7580 | 4,6560 | 4,6620 | 4,6620 | 5.691.277 |
| 01. Nov. 2022 | 4,7470 | 4,7650 | 4,7020 | 4,7190 | 4,7190 | 6.741.689 |
| 31. Okt. 2022 | 4,6300 | 4,7210 | 4,6050 | 4,6850 | 4,6850 | 8.078.036 |
| 28. Okt. 2022 | 4,5990 | 4,6390 | 4,4830 | 4,6310 | 4,6310 | 7.156.488 |
| 27. Okt. 2022 | 4,7500 | 4,8000 | 4,5620 | 4,6550 | 4,6550 | 19.754.894 |
| 26. Okt. 2022 | 4,4070 | 4,4400 | 4,3660 | 4,3730 | 4,3730 | 7.588.088 |
| 25. Okt. 2022 | 4,3610 | 4,4160 | 4,3020 | 4,3820 | 4,3820 | 8.124.038 |
| 24. Okt. 2022 | 4,1730 | 4,3540 | 4,1730 | 4,3370 | 4,3370 | 9.988.113 |
| 21. Okt. 2022 | 4,1900 | 4,2070 | 4,0920 | 4,1550 | 4,1550 | 11.683.570 |
| 20. Okt. 2022 | 4,1950 | 4,2570 | 4,1730 | 4,2300 | 4,2300 | 6.721.169 |
| 19. Okt. 2022 | 4,2300 | 4,2640 | 4,1830 | 4,2270 | 4,2270 | 5.401.049 |
| 18. Okt. 2022 | 4,1970 | 4,2570 | 4,1790 | 4,1940 | 4,1940 | 6.504.570 |
| 17. Okt. 2022 | 4,0860 | 4,1960 | 4,0650 | 4,1580 | 4,1580 | 5.503.200 |
| 14. Okt. 2022 | 4,1300 | 4,1820 | 4,0770 | 4,0910 | 4,0910 | 7.866.998 |
| 13. Okt. 2022 | 3,8320 | 4,0260 | 3,8220 | 4,0190 | 4,0190 | 11.251.571 |
| 12. Okt. 2022 | 3,9500 | 3,9520 | 3,8280 | 3,8910 | 3,8910 | 9.965.412 |
| 11. Okt. 2022 | 4,1640 | 4,1640 | 3,9560 | 3,9730 | 3,9730 | 15.190.684 |
| 10. Okt. 2022 | 4,1800 | 4,2440 | 4,1610 | 4,1890 | 4,1890 | 5.817.705 |
| 07. Okt. 2022 | 4,2260 | 4,2670 | 4,1820 | 4,2060 | 4,2060 | 5.360.580 |
| 06. Okt. 2022 | 4,3090 | 4,3530 | 4,2360 | 4,2440 | 4,2440 | 4.444.575 |
| 05. Okt. 2022 | 4,3030 | 4,3110 | 4,2440 | 4,2880 | 4,2880 | 4.543.951 |
| 04. Okt. 2022 | 4,2200 | 4,3140 | 4,1900 | 4,3110 | 4,3110 | 7.009.579 |
| 03. Okt. 2022 | 4,0500 | 4,1700 | 4,0070 | 4,1540 | 4,1540 | 7.741.679 |
| 30. Sept. 2022 | 4,0850 | 4,1460 | 4,0660 | 4,1020 | 4,1020 | 7.293.572 |
| 29. Sept. 2022 | 4,2040 | 4,2080 | 4,0200 | 4,0630 | 4,0630 | 8.046.738 |
| 28. Sept. 2022 | 4,2370 | 4,2420 | 4,0720 | 4,1980 | 4,1980 | 8.867.630 |
| 27. Sept. 2022 | 4,3200 | 4,3490 | 4,2730 | 4,2840 | 4,2840 | 7.284.355 |
| 26. Sept. 2022 | 4,3000 | 4,3450 | 4,2060 | 4,2930 | 4,2930 | 9.079.723 |
| 23. Sept. 2022 | 4,5710 | 4,5820 | 4,3440 | 4,3550 | 4,3550 | 9.333.050 |
| 22. Sept. 2022 | 4,5860 | 4,6910 | 4,5540 | 4,5940 | 4,5940 | 5.941.317 |
| 21. Sept. 2022 | 4,6030 | 4,6580 | 4,5820 | 4,6440 | 4,6440 | 5.279.815 |
| 20. Sept. 2022 | 4,7100 | 4,7700 | 4,6490 | 4,6630 | 4,6630 | 7.307.908 |
| 19. Sept. 2022 | 4,6220 | 4,7070 | 4,5800 | 4,6740 | 4,6740 | 4.643.262 |
| 16. Sept. 2022 | 4,6260 | 4,6900 | 4,6000 | 4,6500 | 4,6500 | 10.162.888 |
| 15. Sept. 2022 | 4,6360 | 4,7040 | 4,6330 | 4,6720 | 4,6720 | 7.180.838 |
| 14. Sept. 2022 | 4,6210 | 4,6900 | 4,5990 | 4,6300 | 4,6300 | 6.483.400 |
| 13. Sept. 2022 | 4,7800 | 4,7910 | 4,6530 | 4,6530 | 4,6530 | 9.502.065 |
| 12. Sept. 2022 | 4,6170 | 4,7320 | 4,6090 | 4,6850 | 4,6850 | 6.319.244 |
| 09. Sept. 2022 | 4,4820 | 4,6060 | 4,4740 | 4,5800 | 4,5800 | 7.281.869 |
| 08. Sept. 2022 | 4,4180 | 4,5120 | 4,3900 | 4,4880 | 4,4880 | 6.671.359 |
| 07. Sept. 2022 | 4,3840 | 4,4030 | 4,3320 | 4,4000 | 4,4000 | 6.351.006 |
| 06. Sept. 2022 | 4,4400 | 4,5040 | 4,4010 | 4,4350 | 4,4350 | 6.138.536 |
| 05. Sept. 2022 | 4,4060 | 4,4440 | 4,3730 | 4,4440 | 4,4440 | 5.672.946 |
| 02. Sept. 2022 | 4,4000 | 4,5130 | 4,3850 | 4,4920 | 4,4920 | 7.027.299 |
| 01. Sept. 2022 | 4,4110 | 4,4360 | 4,3590 | 4,4020 | 4,4020 | 6.379.656 |
| 31. Aug. 2022 | 4,4910 | 4,5210 | 4,4520 | 4,4680 | 4,4680 | 12.604.987 |
| 30. Aug. 2022 | 4,5100 | 4,5520 | 4,4460 | 4,4670 | 4,4670 | 5.214.868 |
| 29. Aug. 2022 | 4,4640 | 4,4850 | 4,4130 | 4,4850 | 4,4850 | 5.376.916 |
| 26. Aug. 2022 | 4,5600 | 4,5770 | 4,4740 | 4,4960 | 4,4960 | 6.020.357 |
| 25. Aug. 2022 | 4,6010 | 4,6160 | 4,4940 | 4,5580 | 4,5580 | 5.607.424 |
| 24. Aug. 2022 | 4,5450 | 4,5670 | 4,4590 | 4,5520 | 4,5520 | 6.986.351 |
| 23. Aug. 2022 | 4,4770 | 4,5820 | 4,4630 | 4,5290 | 4,5290 | 5.143.708 |
| 23. Aug. 2022 | 0.11 Dividende | |||||
| 22. Aug. 2022 | 4,6950 | 4,6950 | 4,5810 | 4,6210 | 4,5110 | 6.345.891 |
| 19. Aug. 2022 | 4,7600 | 4,7900 | 4,7090 | 4,7250 | 4,6125 | 5.552.677 |
| 18. Aug. 2022 | 4,7900 | 4,8100 | 4,7630 | 4,7880 | 4,6740 | 5.405.724 |
| 17. Aug. 2022 | 4,9000 | 4,9190 | 4,7550 | 4,7960 | 4,6818 | 7.162.257 |
| 16. Aug. 2022 | 4,7980 | 4,9020 | 4,7980 | 4,8330 | 4,7180 | 7.539.919 |
| 15. Aug. 2022 | 4,9130 | 4,9270 | 4,7250 | 4,7620 | 4,6486 | 9.329.350 |
| 12. Aug. 2022 | 4,8570 | 4,9970 | 4,8570 | 4,8850 | 4,7687 | 11.397.610 |
| 11. Aug. 2022 | 4,6500 | 4,9170 | 4,6500 | 4,8460 | 4,7306 | 19.892.352 |
| 10. Aug. 2022 | 4,3830 | 4,4870 | 4,3770 | 4,4500 | 4,3441 | 7.670.684 |
| 09. Aug. 2022 | 4,3800 | 4,4170 | 4,3660 | 4,3890 | 4,2845 | 5.250.417 |
| 08. Aug. 2022 | 4,3730 | 4,4230 | 4,3100 | 4,4070 | 4,3021 | 6.642.676 |
| 05. Aug. 2022 | 4,2200 | 4,3500 | 4,1900 | 4,3340 | 4,2308 | 10.643.387 |
| 04. Aug. 2022 | 4,3080 | 4,3710 | 4,3050 | 4,3370 | 4,2338 | 7.152.485 |
| 03. Aug. 2022 | 4,2350 | 4,3050 | 4,2250 | 4,3000 | 4,1976 | 7.309.544 |
| 02. Aug. 2022 | 4,2210 | 4,2750 | 4,2160 | 4,2440 | 4,1430 | 6.862.896 |
| 01. Aug. 2022 | 4,2890 | 4,3480 | 4,2340 | 4,2340 | 4,1332 | 6.658.254 |
| 29. Juli 2022 | 4,2000 | 4,3250 | 4,1960 | 4,2840 | 4,1820 | 9.544.844 |
| 28. Juli 2022 | 4,1710 | 4,2270 | 4,1250 | 4,1830 | 4,0834 | 9.791.951 |
| 27. Juli 2022 | 4,1060 | 4,1600 | 4,0920 | 4,1350 | 4,0366 | 5.754.141 |
| 26. Juli 2022 | 4,1410 | 4,1610 | 4,0850 | 4,0990 | 4,0014 | 5.837.041 |
| 25. Juli 2022 | 4,0550 | 4,1430 | 4,0470 | 4,1130 | 4,0151 | 6.313.043 |
| 22. Juli 2022 | 4,0550 | 4,0990 | 4,0360 | 4,0630 | 3,9663 | 6.044.075 |
| 21. Juli 2022 | 4,0720 | 4,1410 | 4,0210 | 4,0770 | 3,9799 | 7.190.467 |
| 20. Juli 2022 | 4,1270 | 4,1640 | 4,0450 | 4,0870 | 3,9897 | 6.857.200 |
| 19. Juli 2022 | 4,0200 | 4,1460 | 4,0010 | 4,0970 | 3,9995 | 8.661.765 |
| 18. Juli 2022 | 4,0390 | 4,0920 | 4,0230 | 4,0580 | 3,9614 | 8.743.223 |
| 15. Juli 2022 | 3,9100 | 4,0060 | 3,8870 | 3,9820 | 3,8872 | 6.739.791 |
| 14. Juli 2022 | 3,9980 | 4,0290 | 3,8920 | 3,9150 | 3,8218 | 7.442.272 |
| 13. Juli 2022 | 4,0780 | 4,1170 | 3,9680 | 4,0120 | 3,9165 | 9.751.887 |
| 12. Juli 2022 | 4,0700 | 4,1600 | 4,0350 | 4,1420 | 4,0434 | 8.351.650 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
