Deutsche Märkte geschlossen
DAX
15.757,06 +157,83 (+1,01%) Euro Stoxx 50
4.223,97 +35,66 (+0,85%) Dow Jones 30
35.777,47 +36,32 (+0,10%) Gold
1.794,50 -12,30 (-0,68%) EUR/USD
1,1594 -0,0020 (-0,17%) BTC-EUR
53.707,07 -1.293,88 (-2,35%)
Aegon N.V. (AGN.AS)
Amsterdam - Amsterdam Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
4,5520+0,0180 (+0,40%)
Börsenschluss: 5:35PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Okt. 2021 | 4,5350 | 4,5950 | 4,5100 | 4,5520 | 4,5520 | 8.061.476 |
| 25. Okt. 2021 | 4,5000 | 4,5490 | 4,4960 | 4,5340 | 4,5340 | 7.181.264 |
| 22. Okt. 2021 | 4,4680 | 4,5190 | 4,4320 | 4,4890 | 4,4890 | 7.166.554 |
| 21. Okt. 2021 | 4,4410 | 4,4960 | 4,4200 | 4,4580 | 4,4580 | 7.984.367 |
| 20. Okt. 2021 | 4,4800 | 4,5090 | 4,4250 | 4,4760 | 4,4760 | 7.486.463 |
| 19. Okt. 2021 | 4,4390 | 4,4870 | 4,4090 | 4,4690 | 4,4690 | 6.362.313 |
| 18. Okt. 2021 | 4,4640 | 4,5140 | 4,4340 | 4,4590 | 4,4590 | 8.030.696 |
| 15. Okt. 2021 | 4,4580 | 4,5290 | 4,4580 | 4,4670 | 4,4670 | 11.450.339 |
| 14. Okt. 2021 | 4,4570 | 4,4670 | 4,3540 | 4,4400 | 4,4400 | 13.058.910 |
| 13. Okt. 2021 | 4,5490 | 4,5590 | 4,4110 | 4,4410 | 4,4410 | 12.793.232 |
| 12. Okt. 2021 | 4,5200 | 4,5730 | 4,4900 | 4,5730 | 4,5730 | 9.967.034 |
| 11. Okt. 2021 | 4,5690 | 4,5990 | 4,5540 | 4,5770 | 4,5770 | 8.633.043 |
| 08. Okt. 2021 | 4,5350 | 4,5690 | 4,5280 | 4,5570 | 4,5570 | 8.590.278 |
| 07. Okt. 2021 | 4,4790 | 4,5490 | 4,4560 | 4,5370 | 4,5370 | 11.757.535 |
| 06. Okt. 2021 | 4,4900 | 4,5100 | 4,3680 | 4,4230 | 4,4230 | 10.429.483 |
| 05. Okt. 2021 | 4,3860 | 4,4920 | 4,3720 | 4,4870 | 4,4870 | 10.222.111 |
| 04. Okt. 2021 | 4,3800 | 4,4320 | 4,3100 | 4,3720 | 4,3720 | 11.125.957 |
| 01. Okt. 2021 | 4,3390 | 4,4070 | 4,2970 | 4,3830 | 4,3830 | 12.951.830 |
| 30. Sept. 2021 | 4,4610 | 4,4930 | 4,4130 | 4,4670 | 4,4670 | 13.760.076 |
| 29. Sept. 2021 | 4,3500 | 4,4400 | 4,3180 | 4,4300 | 4,4300 | 11.059.514 |
| 28. Sept. 2021 | 4,3000 | 4,4020 | 4,2980 | 4,3300 | 4,3300 | 15.101.673 |
| 27. Sept. 2021 | 4,1950 | 4,2950 | 4,1950 | 4,2770 | 4,2770 | 11.444.687 |
| 24. Sept. 2021 | 4,0900 | 4,1890 | 4,0660 | 4,1740 | 4,1740 | 11.510.977 |
| 23. Sept. 2021 | 4,0880 | 4,0960 | 4,0400 | 4,0920 | 4,0920 | 8.047.076 |
| 22. Sept. 2021 | 4,0460 | 4,0650 | 4,0220 | 4,0510 | 4,0510 | 7.674.586 |
| 21. Sept. 2021 | 4,0500 | 4,1020 | 3,9920 | 3,9990 | 3,9990 | 7.758.255 |
| 20. Sept. 2021 | 4,1030 | 4,1030 | 3,9960 | 4,0360 | 4,0360 | 11.602.494 |
| 17. Sept. 2021 | 4,2100 | 4,2490 | 4,1670 | 4,1790 | 4,1790 | 11.545.603 |
| 16. Sept. 2021 | 4,1880 | 4,2280 | 4,1660 | 4,1840 | 4,1840 | 8.219.045 |
| 15. Sept. 2021 | 4,1740 | 4,2130 | 4,1530 | 4,1610 | 4,1610 | 5.416.178 |
| 14. Sept. 2021 | 4,2200 | 4,2400 | 4,1750 | 4,1760 | 4,1760 | 7.348.314 |
| 13. Sept. 2021 | 4,1300 | 4,2200 | 4,1300 | 4,2200 | 4,2200 | 6.421.535 |
| 10. Sept. 2021 | 4,1490 | 4,1720 | 4,1200 | 4,1260 | 4,1260 | 8.032.495 |
| 09. Sept. 2021 | 4,1150 | 4,1560 | 4,0890 | 4,1420 | 4,1420 | 6.000.387 |
| 08. Sept. 2021 | 4,1600 | 4,1750 | 4,1140 | 4,1420 | 4,1420 | 7.207.238 |
| 07. Sept. 2021 | 4,1800 | 4,1910 | 4,1640 | 4,1800 | 4,1800 | 5.475.589 |
| 06. Sept. 2021 | 4,1640 | 4,1980 | 4,1560 | 4,1760 | 4,1760 | 5.282.010 |
| 03. Sept. 2021 | 4,1870 | 4,2070 | 4,1530 | 4,1630 | 4,1630 | 6.507.964 |
| 02. Sept. 2021 | 4,1740 | 4,2040 | 4,1510 | 4,1970 | 4,1970 | 6.075.771 |
| 01. Sept. 2021 | 4,2110 | 4,2320 | 4,1660 | 4,1720 | 4,1720 | 7.664.830 |
| 31. Aug. 2021 | 4,1820 | 4,2080 | 4,1600 | 4,1940 | 4,1940 | 11.236.643 |
| 30. Aug. 2021 | 4,2240 | 4,2460 | 4,1840 | 4,2000 | 4,2000 | 5.324.199 |
| 27. Aug. 2021 | 4,2290 | 4,2300 | 4,1680 | 4,2260 | 4,2260 | 6.460.990 |
| 26. Aug. 2021 | 4,2150 | 4,2690 | 4,2070 | 4,2380 | 4,2380 | 7.974.309 |
| 25. Aug. 2021 | 4,1790 | 4,2450 | 4,1790 | 4,2440 | 4,2440 | 9.532.770 |
| 24. Aug. 2021 | 4,1700 | 4,1890 | 4,1480 | 4,1800 | 4,1800 | 7.713.975 |
| 23. Aug. 2021 | 4,1300 | 4,1670 | 4,1220 | 4,1510 | 4,1510 | 7.373.279 |
| 20. Aug. 2021 | 4,1000 | 4,1220 | 4,0760 | 4,1140 | 4,1140 | 9.581.495 |
| 20. Aug. 2021 | 0.08 Dividende | |||||
| 19. Aug. 2021 | 4,2110 | 4,2520 | 4,1280 | 4,1640 | 4,0840 | 18.720.025 |
| 18. Aug. 2021 | 4,2240 | 4,2830 | 4,2090 | 4,2750 | 4,1929 | 9.250.809 |
| 17. Aug. 2021 | 4,2600 | 4,3040 | 4,1850 | 4,2180 | 4,1370 | 13.983.350 |
| 16. Aug. 2021 | 4,2200 | 4,2780 | 4,1980 | 4,2770 | 4,1948 | 12.601.017 |
| 13. Aug. 2021 | 4,2250 | 4,3050 | 4,2250 | 4,2390 | 4,1576 | 16.491.648 |
| 12. Aug. 2021 | 4,0000 | 4,2690 | 4,0000 | 4,1920 | 4,1115 | 36.421.290 |
| 11. Aug. 2021 | 3,8500 | 3,9060 | 3,8400 | 3,9060 | 3,8310 | 11.731.895 |
| 10. Aug. 2021 | 3,7950 | 3,8440 | 3,7800 | 3,8370 | 3,7633 | 8.916.595 |
| 09. Aug. 2021 | 3,7520 | 3,8040 | 3,7500 | 3,7990 | 3,7260 | 8.930.877 |
| 06. Aug. 2021 | 3,6870 | 3,7590 | 3,6460 | 3,7550 | 3,6829 | 11.578.532 |
| 05. Aug. 2021 | 3,6290 | 3,6840 | 3,6160 | 3,6760 | 3,6054 | 7.909.950 |
| 04. Aug. 2021 | 3,6490 | 3,6720 | 3,5950 | 3,6450 | 3,5750 | 7.077.260 |
| 03. Aug. 2021 | 3,6160 | 3,6580 | 3,5830 | 3,6340 | 3,5642 | 6.472.846 |
| 02. Aug. 2021 | 3,6000 | 3,6870 | 3,5960 | 3,6110 | 3,5416 | 8.382.404 |
| 30. Juli 2021 | 3,6140 | 3,6340 | 3,5690 | 3,5940 | 3,5250 | 8.816.013 |
| 29. Juli 2021 | 3,6020 | 3,6580 | 3,5880 | 3,6320 | 3,5622 | 8.654.853 |
| 28. Juli 2021 | 3,5960 | 3,6380 | 3,5780 | 3,5940 | 3,5250 | 7.067.887 |
| 27. Juli 2021 | 3,6200 | 3,6300 | 3,5360 | 3,5820 | 3,5132 | 8.692.415 |
| 26. Juli 2021 | 3,5510 | 3,6440 | 3,5160 | 3,6350 | 3,5652 | 8.497.872 |
| 23. Juli 2021 | 3,5460 | 3,6060 | 3,5260 | 3,5650 | 3,4965 | 8.095.772 |
| 22. Juli 2021 | 3,5490 | 3,5980 | 3,5170 | 3,5170 | 3,4494 | 8.553.229 |
| 21. Juli 2021 | 3,4430 | 3,5450 | 3,4200 | 3,5290 | 3,4612 | 9.109.973 |
| 20. Juli 2021 | 3,3830 | 3,4580 | 3,3610 | 3,4300 | 3,3641 | 8.110.861 |
| 19. Juli 2021 | 3,4510 | 3,4890 | 3,3330 | 3,3600 | 3,2954 | 13.306.419 |
| 16. Juli 2021 | 3,5410 | 3,5700 | 3,4830 | 3,5020 | 3,4347 | 8.700.583 |
| 15. Juli 2021 | 3,5330 | 3,5510 | 3,5010 | 3,5430 | 3,4749 | 5.794.138 |
| 14. Juli 2021 | 3,5280 | 3,5960 | 3,5190 | 3,5440 | 3,4759 | 8.540.277 |
| 13. Juli 2021 | 3,5600 | 3,5850 | 3,5240 | 3,5270 | 3,4592 | 7.786.312 |
| 12. Juli 2021 | 3,5350 | 3,5720 | 3,4640 | 3,5410 | 3,4730 | 9.711.261 |
| 09. Juli 2021 | 3,4490 | 3,5580 | 3,4300 | 3,5540 | 3,4857 | 12.428.023 |
| 08. Juli 2021 | 3,4270 | 3,4490 | 3,3660 | 3,4300 | 3,3641 | 13.552.442 |
| 07. Juli 2021 | 3,4570 | 3,5030 | 3,4320 | 3,4610 | 3,3945 | 8.904.655 |
| 06. Juli 2021 | 3,5880 | 3,5950 | 3,4410 | 3,4560 | 3,3896 | 13.045.500 |
| 05. Juli 2021 | 3,5080 | 3,6060 | 3,5020 | 3,5880 | 3,5191 | 7.422.886 |
| 02. Juli 2021 | 3,5490 | 3,5630 | 3,4940 | 3,5140 | 3,4465 | 8.181.411 |
| 01. Juli 2021 | 3,5190 | 3,5450 | 3,4980 | 3,5260 | 3,4583 | 8.377.224 |
| 30. Juni 2021 | 3,4900 | 3,5020 | 3,4340 | 3,4990 | 3,4318 | 11.206.598 |
| 29. Juni 2021 | 3,5020 | 3,5610 | 3,4940 | 3,4980 | 3,4308 | 8.396.225 |
| 28. Juni 2021 | 3,5760 | 3,5820 | 3,4890 | 3,4890 | 3,4220 | 7.186.863 |
| 25. Juni 2021 | 3,5690 | 3,5930 | 3,5350 | 3,5810 | 3,5122 | 8.082.045 |
| 24. Juni 2021 | 3,5210 | 3,5480 | 3,4830 | 3,5440 | 3,4759 | 8.903.527 |
| 23. Juni 2021 | 3,5240 | 3,5380 | 3,4870 | 3,5020 | 3,4347 | 8.248.829 |
| 22. Juni 2021 | 3,6170 | 3,6210 | 3,5260 | 3,5300 | 3,4622 | 10.069.068 |
| 21. Juni 2021 | 3,5100 | 3,6090 | 3,4610 | 3,6000 | 3,5308 | 11.035.385 |
| 18. Juni 2021 | 3,7500 | 3,7570 | 3,5600 | 3,5690 | 3,5004 | 29.325.772 |
| 17. Juni 2021 | 3,7500 | 3,8820 | 3,7500 | 3,7720 | 3,6995 | 15.942.005 |
| 16. Juni 2021 | 3,7400 | 3,7720 | 3,6980 | 3,7350 | 3,6632 | 6.970.311 |
| 15. Juni 2021 | 3,7500 | 3,7760 | 3,7330 | 3,7420 | 3,6701 | 7.905.765 |
| 14. Juni 2021 | 3,7880 | 3,8260 | 3,7450 | 3,7450 | 3,6730 | 8.720.839 |
| 11. Juni 2021 | 3,7340 | 3,7920 | 3,6800 | 3,7840 | 3,7113 | 8.890.197 |
| 10. Juni 2021 | 3,7200 | 3,8090 | 3,6970 | 3,7370 | 3,6652 | 9.333.295 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
