Deutsche Märkte schließen in 11 Minuten

Aegon N.V. (AGN.AS)

Amsterdam - Amsterdam Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
3,0360+0,0410 (+1,37%)
Ab 5:04PM MESZ. Markt geöffnet.
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
12. Aug. 20202,99003,04402,98103,03603,036016.975.288
11. Aug. 20202,91003,01802,89802,99502,995022.261.926
10. Aug. 20202,78602,86302,77902,86302,863014.404.852
07. Aug. 20202,70202,75002,66602,75002,750010.330.690
06. Aug. 20202,70202,75402,67802,71102,711014.142.382
05. Aug. 20202,64902,71802,63902,71802,718012.283.800
04. Aug. 20202,64902,69702,63202,64102,641010.300.916
03. Aug. 20202,50202,62702,48202,62102,621011.385.479
31. Juli 20202,52202,59202,50602,50602,506012.085.463
30. Juli 20202,63802,64002,47202,51502,515014.418.463
29. Juli 20202,64202,65602,60802,62102,62105.227.365
28. Juli 20202,64902,67902,61002,64702,64706.971.714
27. Juli 20202,63202,65502,60902,62902,62906.207.187
24. Juli 20202,67102,70602,63902,65002,65007.948.853
23. Juli 20202,75802,76502,68402,70802,70808.330.824
22. Juli 20202,76302,79702,71202,75002,75008.943.226
21. Juli 20202,80002,85602,76102,78002,780013.179.870
20. Juli 2020------
17. Juli 20202,83002,83202,74902,77002,770011.577.352
16. Juli 20202,82302,86502,80702,83002,83009.728.222
15. Juli 20202,85002,87302,78302,85202,852010.727.636
14. Juli 20202,75502,84202,75202,83502,835013.610.058
13. Juli 20202,80002,82002,74002,79302,79309.989.728
10. Juli 20202,67002,76302,65102,75402,754010.760.792
09. Juli 20202,77802,78902,68002,69702,697010.243.061
08. Juli 20202,77702,79402,72902,74302,743013.137.746
07. Juli 20202,85002,88602,78702,80802,808015.343.968
06. Juli 20202,76602,83402,76602,79102,791013.255.085
03. Juli 20202,74502,76002,65902,71002,71008.365.405
02. Juli 20202,67102,76302,65002,73102,731015.156.348
01. Juli 20202,66602,70802,58102,64002,640017.126.413
30. Juni 20202,69602,70902,60202,65302,653014.158.900
29. Juni 20202,58802,70402,57202,67102,671013.871.992
26. Juni 20202,73802,74802,58702,58702,587013.441.167
25. Juni 20202,64002,72902,59902,69702,697015.290.964
24. Juni 20202,76902,82902,64402,64402,644021.801.545
23. Juni 20202,60002,84102,59302,77302,773026.393.504
22. Juni 20202,52902,61002,48502,55602,556012.584.273
19. Juni 20202,69202,69202,55302,55302,553031.702.210
18. Juni 20202,64602,72602,58602,65402,654014.784.071
17. Juni 20202,69202,75802,62202,66302,663020.906.918
16. Juni 20202,70202,77702,64102,70002,700019.988.245
15. Juni 20202,48002,58902,45302,58902,589021.731.428
12. Juni 20202,50102,68902,49202,57302,573021.923.395
11. Juni 20202,65002,68602,53602,53902,539025.263.696
10. Juni 20202,94602,99802,77802,79502,795023.280.642
09. Juni 20203,05003,09502,85702,93002,930023.176.883
08. Juni 20203,01703,15902,97703,00803,008028.968.372
05. Juni 20202,90003,05602,88003,04003,040032.055.231
04. Juni 20202,83002,87302,72102,84302,843025.382.608
03. Juni 20202,64002,87302,59602,85102,851028.112.331
02. Juni 20202,56002,62302,53202,59402,594016.568.102
01. Juni 20202,45402,54802,42702,53502,535014.630.019
29. Mai 20202,46702,52002,39102,40502,405023.737.412
28. Mai 20202,55802,60302,47102,52002,520019.972.451
27. Mai 20202,44602,58002,43402,52502,525024.028.271
26. Mai 20202,26502,43402,26502,42402,424017.272.625
25. Mai 20202,25002,26902,21202,24102,24107.049.036
22. Mai 20202,16402,28702,15202,22502,225014.957.468
21. Mai 20202,24202,27002,20402,21802,21809.773.572
20. Mai 20202,25202,29302,18802,28102,281011.877.249
19. Mai 20202,28502,31902,23102,27302,273016.607.369
19. Mai 20200.16 Dividende
18. Mai 20202,11802,25002,11802,25002,090017.985.019
15. Mai 20202,10802,12902,02302,07901,931214.692.215
14. Mai 20202,07202,09201,95202,07901,931225.081.841
13. Mai 20202,20102,20802,08702,09701,947922.001.980
12. Mai 20202,24302,36302,12802,24902,089125.881.282
11. Mai 20202,23002,26402,14602,19202,036115.836.785
08. Mai 20202,24902,27002,16102,19902,042611.947.862
07. Mai 20202,15002,23002,12902,22602,067712.027.150
06. Mai 20202,19402,21802,14002,14001,987812.566.493
05. Mai 20202,24802,25702,16102,21002,052816.453.813
04. Mai 20202,26002,26002,16502,19902,042616.522.115
30. Apr. 20202,50002,52802,33102,35002,182920.073.668
29. Apr. 20202,35002,47402,34502,47402,298116.822.113
28. Apr. 20202,22102,37002,20802,35002,182916.216.741
27. Apr. 20202,20002,22902,17102,22202,06409.510.894
24. Apr. 20202,14502,19402,09302,15301,999913.681.004
23. Apr. 20202,16302,22002,12802,19502,038912.606.281
22. Apr. 20202,15202,15902,10202,14001,987813.594.752
21. Apr. 20202,16302,18602,11502,11901,968312.141.531
20. Apr. 20202,24102,25402,13902,21202,054713.736.425
17. Apr. 20202,28002,30302,19902,23002,071417.503.123
16. Apr. 20202,20002,29602,15802,19002,034315.849.114
15. Apr. 20202,36902,36902,17502,17502,020322.542.512
14. Apr. 20202,52702,57802,38202,38902,219116.320.471
09. Apr. 20202,44002,55502,39102,49102,313921.275.251
08. Apr. 20202,34302,37602,28302,37602,207014.927.109
07. Apr. 20202,31102,47702,30302,39202,221925.656.815
06. Apr. 20202,18402,26702,13902,23602,077023.822.461
03. Apr. 20202,11602,14902,03302,09001,941431.914.804
02. Apr. 20202,18902,30702,18102,28402,121615.713.407
01. Apr. 20202,22002,24302,12502,19602,039814.245.235
31. März 20202,35002,41002,27002,31402,149413.009.190
30. März 20202,35102,40902,22602,33602,169911.550.867
27. März 20202,35002,41102,28602,36202,194020.533.685
26. März 20202,36802,44802,30502,43002,257220.673.868
25. März 20202,48002,53702,28502,46802,292530.579.324
24. März 20202,25002,40002,20202,40002,229325.776.035
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen