Deutsche Märkte öffnen in 8 Stunden 5 Minuten

Aegon N.V. (AGN.AS)

Amsterdam - Amsterdam Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
4,2010+0,2940 (+7,52%)
Börsenschluss: 5:39PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
12. Mai 20213,90804,22003,87604,20104,201021.220.534
11. Mai 20213,93503,97003,87803,90703,907010.318.008
10. Mai 20214,00004,02203,92203,97503,97509.277.515
07. Mai 20213,92104,02103,90703,95603,956011.233.814
06. Mai 20213,94803,94903,85403,89703,89706.697.014
05. Mai 20213,85403,92603,83203,91303,91308.798.125
04. Mai 20213,92003,93803,80903,81703,81707.943.746
03. Mai 20213,87503,91103,86603,90203,90205.323.144
30. Apr. 20213,89003,90403,86003,86603,86607.381.432
29. Apr. 20213,90003,92303,87003,88203,882012.442.533
28. Apr. 20213,84903,90403,84503,87803,87808.302.349
27. Apr. 20213,87703,88203,80203,82303,82308.336.626
26. Apr. 20213,76303,87603,73503,85903,85908.866.825
23. Apr. 20213,72403,77803,70403,77203,77208.320.788
22. Apr. 20213,77903,78103,70703,73703,73709.583.932
21. Apr. 20213,79003,83003,72603,77103,77108.128.569
20. Apr. 20213,90203,94703,75803,77303,77308.710.855
19. Apr. 20213,88103,91203,83103,89403,89406.133.620
16. Apr. 20213,86003,90003,86003,88403,88407.481.296
15. Apr. 20213,95403,96503,85003,85103,85109.432.894
14. Apr. 20213,89803,95003,87803,94903,94906.596.890
13. Apr. 20214,00004,01503,88903,90503,90508.037.062
12. Apr. 20213,98004,00903,94203,97903,97906.458.673
09. Apr. 20214,02504,04503,98503,98503,98507.735.657
08. Apr. 20214,09204,11103,97104,00304,003011.035.407
07. Apr. 20214,10004,12404,06804,08404,08408.767.194
06. Apr. 20214,11104,19904,10304,10304,103011.428.881
01. Apr. 20214,06304,10504,03804,08204,08206.560.292
31. März 20214,12804,16904,04204,05004,050011.570.259
30. März 20214,03504,14604,03304,14404,144010.115.426
29. März 20214,02004,06804,00604,01304,01309.037.352
26. März 20214,06304,10904,00704,00804,008011.691.427
25. März 20213,91104,01003,87504,00704,007011.888.352
24. März 20213,80403,94003,78103,92903,929014.990.173
23. März 20213,93103,94003,83803,86503,865010.478.494
22. März 20214,02304,08703,94803,95603,956015.043.183
19. März 20214,12004,15604,03604,03604,0360100.250.496
18. März 20214,10604,19204,09304,15504,155018.829.332
17. März 20214,09904,15104,05804,08104,081012.680.885
16. März 20214,12104,22104,07504,10704,107012.396.127
15. März 20214,18004,20904,09204,11904,119011.924.391
12. März 20214,15104,21604,15104,19504,195011.747.589
11. März 20214,24604,26404,10504,16504,165012.920.008
10. März 20214,26504,31104,23004,24004,240012.659.114
09. März 20214,27204,29904,20204,29204,292014.027.391
08. März 20214,12704,30404,09604,27304,273015.777.777
05. März 20214,10004,18204,06504,07404,074015.044.887
04. März 20214,16304,20304,11004,12804,128012.308.020
03. März 20214,05704,19404,05704,19304,193013.405.999
02. März 20214,03704,08004,03004,05004,050011.265.124
01. März 20213,99004,07503,97104,04604,046010.520.382
26. Feb. 20213,91903,98503,88803,95603,956015.258.658
25. Feb. 20214,06704,11104,01404,01404,014011.487.199
24. Feb. 20214,02304,06304,00404,04804,04809.857.494
23. Feb. 20214,06604,10403,96204,02704,027015.053.369
22. Feb. 20213,92904,07103,91004,05204,052015.744.907
19. Feb. 20213,78903,94903,78303,93703,937015.252.301
18. Feb. 20213,85003,87903,78003,79503,795014.315.683
17. Feb. 20213,85603,89103,82503,86403,864011.140.083
16. Feb. 20213,82503,86803,80403,85703,85709.416.217
15. Feb. 20213,76103,84303,76003,83403,834010.040.309
12. Feb. 20213,75803,78203,68403,73703,737010.640.878
11. Feb. 20213,67003,83003,67003,74903,749017.967.355
10. Feb. 20213,68203,68703,58303,64003,640012.576.873
09. Feb. 20213,63303,66703,60503,66703,667012.804.434
08. Feb. 20213,63103,68003,59103,62403,624010.001.065
05. Feb. 20213,59903,65803,57103,62703,62709.697.692
04. Feb. 20213,50903,62303,50303,60003,60009.710.929
03. Feb. 20213,56003,59203,51603,52003,52009.414.035
02. Feb. 20213,45003,52603,45003,52203,52208.620.871
01. Feb. 20213,42603,46203,40903,43303,43308.197.554
29. Jan. 20213,41203,45403,36703,40203,402013.046.347
28. Jan. 20213,36603,48603,32303,46903,469012.640.522
27. Jan. 20213,42003,53703,39503,42503,425016.826.605
26. Jan. 20213,34703,47403,34503,42803,428010.567.162
25. Jan. 20213,50203,52003,33703,34603,346012.598.907
22. Jan. 20213,55103,55503,48103,49603,49608.059.810
21. Jan. 20213,58703,61003,55203,55203,55206.203.960
20. Jan. 20213,58003,62003,56103,57103,57108.229.098
19. Jan. 20213,67503,69003,55103,57303,573011.221.429
18. Jan. 20213,63803,70103,62203,66603,666010.268.701
15. Jan. 20213,50603,69003,50603,63503,635024.826.701
14. Jan. 20213,50003,53903,49103,51903,519013.180.289
13. Jan. 20213,54003,55803,50103,53903,539011.778.760
12. Jan. 20213,49003,56303,49003,54503,54509.838.120
11. Jan. 20213,49303,53303,45803,47103,471012.639.997
08. Jan. 20213,60703,61303,48803,51003,510017.443.724
07. Jan. 20213,50003,60903,45803,59203,592018.169.229
06. Jan. 20213,30003,49503,29003,47103,471025.994.730
05. Jan. 20213,18003,26403,17703,23203,232012.755.240
04. Jan. 20213,26903,28503,19003,21403,214012.689.036
31. Dez. 20203,20003,23903,20003,23503,23502.501.186
30. Dez. 20203,24003,27103,23003,23203,23207.147.610
29. Dez. 20203,25603,28603,23303,24003,240011.120.162
28. Dez. 20203,20103,27703,20103,24803,248011.114.544
24. Dez. 20203,19003,21003,16803,17903,17903.677.436
23. Dez. 20203,04303,18103,04103,16803,168011.588.514
22. Dez. 20203,02403,08703,01703,05703,057010.454.914
21. Dez. 20203,00303,08602,95203,00803,008017.307.553
18. Dez. 20203,12003,15003,08003,09703,097055.261.727
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...