Deutsche Märkte öffnen in 8 Stunden 22 Minuten

Aegon N.V. (AGN.AS)

Amsterdam - Amsterdam Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
4,7800+0,0510 (+1,08%)
Börsenschluss: 05:39PM CEST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Mai 20224,77104,86904,76204,78004,78007.748.192
19. Mai 20224,94204,94204,70104,72904,729013.125.761
18. Mai 20225,07205,08404,97505,00805,00809.011.538
17. Mai 20224,94005,07204,93905,05605,056010.553.093
16. Mai 20224,91804,91804,81804,87404,87409.416.345
13. Mai 20224,90804,97104,90704,92904,92909.232.296
12. Mai 20224,74004,92004,72704,86304,863013.118.999
11. Mai 20224,84004,87204,75604,83104,831011.820.345
10. Mai 20224,77904,90904,77304,81604,81609.189.026
09. Mai 20224,76604,86704,73104,73904,73907.899.212
06. Mai 20224,76104,79004,70504,76204,76206.528.685
05. Mai 20224,93004,93004,76204,78804,78807.714.765
04. Mai 20224,96004,97104,86804,86804,86805.001.991
03. Mai 20224,89004,95304,87604,93104,93108.357.259
02. Mai 20224,91404,94504,70104,83904,83908.148.409
29. Apr. 20224,90004,98804,88004,96504,965011.034.574
28. Apr. 20225,00005,01404,79004,83904,839011.511.844
27. Apr. 20224,95004,98704,87204,93104,93109.684.847
26. Apr. 20225,14805,16004,99705,00405,00409.880.605
25. Apr. 20225,20005,20405,00805,01205,012012.618.355
22. Apr. 20225,30005,40405,25005,33005,33008.144.712
21. Apr. 20225,37405,42005,32205,33405,334010.627.530
20. Apr. 20225,26005,41005,24405,37405,374014.249.766
19. Apr. 20225,23205,29805,21205,24005,24008.718.035
14. Apr. 20225,14605,23805,09605,20605,206010.024.048
13. Apr. 20225,11605,15605,07805,12005,12005.844.971
12. Apr. 20225,04005,12404,97405,09205,092010.023.059
11. Apr. 20225,01005,13805,00605,08205,08207.764.420
08. Apr. 20225,00005,06004,97905,02605,02608.233.529
07. Apr. 20224,96305,01204,90604,91304,91307.820.300
06. Apr. 20224,96005,02404,88404,95104,95107.911.509
05. Apr. 20224,90204,99804,89504,97304,97307.585.820
04. Apr. 20224,94404,96004,88204,91204,91205.784.392
01. Apr. 20224,84604,97504,82704,94204,94208.432.083
31. März 20224,84004,88104,79504,80204,80205.129.958
30. März 20224,85004,89904,81504,84204,84206.900.483
29. März 20224,85404,94704,81504,86304,863010.378.511
28. März 20224,72304,92504,71304,78104,781012.001.726
25. März 20224,62204,72904,57404,68904,68907.286.815
24. März 20224,67704,69404,60904,61504,61509.016.724
23. März 20224,57204,82004,53604,66304,663015.686.243
22. März 20224,36404,58504,36104,54304,543013.139.848
21. März 20224,30104,38304,30004,33204,33206.662.542
18. März 20224,30604,36404,24204,29804,298017.284.663
17. März 20224,39404,42704,21904,28704,287010.346.225
16. März 20224,24504,40704,20704,36104,361016.251.580
15. März 20224,12004,16904,04604,11504,11508.699.144
14. März 20224,04504,16704,02504,14704,147012.374.918
11. März 20223,95704,06803,85503,96003,960011.134.172
10. März 20224,02104,03503,89303,91103,911011.544.022
09. März 20223,92904,02803,88203,98903,989016.660.074
08. März 20223,67203,91303,66003,75703,757016.478.270
07. März 20223,87103,87503,59003,73003,730026.292.089
04. März 20224,23004,23004,01604,01604,016012.795.139
03. März 20224,31904,35204,25804,27904,27909.929.469
02. März 20224,11504,34004,10904,29504,295017.601.188
01. März 20224,41804,47704,19204,20304,203015.784.679
28. Feb. 20224,44004,45204,28104,41504,415015.123.712
25. Feb. 20224,37204,55804,28204,54204,542019.310.507
24. Feb. 20224,41704,50704,32104,35104,351021.423.072
23. Feb. 20224,65804,71004,61904,64404,64407.885.033
22. Feb. 20224,50004,71004,40004,64604,646010.424.743
21. Feb. 20224,79404,80704,62104,67304,67307.892.832
18. Feb. 20224,83004,86304,74204,75804,75809.627.596
17. Feb. 20224,88204,88204,79304,83204,83207.951.310
16. Feb. 20224,91004,92904,82904,89204,89207.146.780
15. Feb. 20224,75004,86704,72604,84104,84109.171.790
14. Feb. 20224,85304,86604,74604,80504,805012.825.533
11. Feb. 20224,93604,97204,88304,97204,97209.670.266
10. Feb. 20224,96905,04004,93505,00605,006014.034.858
09. Feb. 20225,42005,42004,93504,96104,961036.959.265
08. Feb. 20225,30405,42805,28605,35005,350010.935.233
07. Feb. 20225,26405,31805,23205,30405,30407.706.406
04. Feb. 20225,27005,29405,14205,21205,212010.464.790
03. Feb. 20225,22205,25805,17605,22205,22208.624.274
02. Feb. 20225,12805,28805,11605,22205,222012.030.538
01. Feb. 20225,04005,09005,01405,08605,08609.997.013
31. Jan. 20225,04005,08204,96504,99504,995012.110.447
28. Jan. 20225,04005,04404,95504,98704,98709.501.214
27. Jan. 20224,99605,12804,98705,06005,060012.554.561
26. Jan. 20224,96205,05804,93205,00205,00209.779.471
25. Jan. 20224,88004,91804,78804,88504,885011.603.453
24. Jan. 20224,88804,90604,77304,82104,821014.492.832
21. Jan. 20224,90204,95304,82304,93604,936011.857.221
20. Jan. 20224,95105,02404,92304,99804,998010.270.287
19. Jan. 20225,05605,08604,92304,98704,987014.125.328
18. Jan. 20225,01005,06404,99605,06205,06209.724.066
17. Jan. 20225,07205,12204,99805,02005,02009.794.357
14. Jan. 20225,05605,11605,02205,06205,062013.142.051
13. Jan. 20225,02005,08805,01605,06805,068011.021.775
12. Jan. 20224,91305,06204,91305,03205,032013.114.333
11. Jan. 20224,87004,90504,80704,87504,87509.185.480
10. Jan. 20224,85004,88604,80504,86904,869012.711.472
07. Jan. 20224,65004,80904,64404,80904,809012.983.680
06. Jan. 20224,57404,60904,54404,60904,60908.345.759
05. Jan. 20224,58904,65004,57104,61304,61309.797.275
04. Jan. 20224,46004,59304,45104,56504,565010.203.055
03. Jan. 20224,42804,45304,40204,43004,43005.913.582
31. Dez. 20214,39304,42404,38504,39304,39301.429.312
30. Dez. 20214,40504,42604,39504,40704,40703.363.758
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...