Deutsche Märkte geschlossen
DAX
12.114,36 +138,81 (+1,16%) Euro Stoxx 50
3.318,20 +39,16 (+1,19%) Dow Jones 30
28.725,51 -500,10 (-1,71%) Gold
1.668,30 -0,30 (-0,02%) EUR/USD
0,9801 -0,0018 (-0,19%) BTC-EUR
19.666,68 -211,96 (-1,07%)
Aegon N.V. (AGN.AS)
Amsterdam - Amsterdam Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:37PM CEST
Zeitraum:
02. Okt. 2021 - 02. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11. Juli 2022 | 4,0900 | 4,1790 | 4,0000 | 4,1220 | 4,0239 | 6.724.804 |
| 08. Juli 2022 | 4,0330 | 4,1750 | 4,0260 | 4,1660 | 4,0668 | 9.174.439 |
| 07. Juli 2022 | 3,9500 | 4,0850 | 3,9460 | 4,0550 | 3,9585 | 12.450.062 |
| 06. Juli 2022 | 3,9200 | 3,9680 | 3,8680 | 3,8870 | 3,7945 | 8.663.686 |
| 05. Juli 2022 | 4,2020 | 4,2150 | 3,8790 | 3,8800 | 3,7876 | 13.698.544 |
| 04. Juli 2022 | 4,2500 | 4,2610 | 4,1980 | 4,2400 | 4,1391 | 3.684.163 |
| 01. Juli 2022 | 4,1050 | 4,2940 | 4,1040 | 4,2260 | 4,1254 | 7.709.602 |
| 30. Juni 2022 | 4,1550 | 4,1670 | 4,0610 | 4,1280 | 4,0297 | 9.042.120 |
| 29. Juni 2022 | 4,2720 | 4,2990 | 4,1970 | 4,2080 | 4,1078 | 7.850.142 |
| 28. Juni 2022 | 4,3170 | 4,3910 | 4,3110 | 4,3150 | 4,2123 | 7.899.000 |
| 27. Juni 2022 | 4,2500 | 4,3150 | 4,2390 | 4,2900 | 4,1879 | 6.531.433 |
| 24. Juni 2022 | 4,1340 | 4,2550 | 4,0810 | 4,2520 | 4,1508 | 8.910.881 |
| 23. Juni 2022 | 4,3270 | 4,3410 | 4,1260 | 4,1280 | 4,0297 | 9.695.063 |
| 22. Juni 2022 | 4,4000 | 4,4000 | 4,3080 | 4,3450 | 4,2416 | 5.375.019 |
| 21. Juni 2022 | 4,4420 | 4,4980 | 4,4280 | 4,4400 | 4,3343 | 4.099.580 |
| 20. Juni 2022 | 4,3450 | 4,4190 | 4,3040 | 4,4080 | 4,3031 | 4.042.613 |
| 17. Juni 2022 | 4,3290 | 4,3980 | 4,2620 | 4,3390 | 4,2357 | 12.231.840 |
| 16. Juni 2022 | 4,4790 | 4,4790 | 4,3060 | 4,3340 | 4,2308 | 8.509.122 |
| 15. Juni 2022 | 4,4260 | 4,5480 | 4,4170 | 4,5110 | 4,4036 | 9.546.502 |
| 14. Juni 2022 | 4,4000 | 4,4140 | 4,2800 | 4,3570 | 4,2533 | 11.292.806 |
| 13. Juni 2022 | 4,5260 | 4,5800 | 4,3280 | 4,3530 | 4,2494 | 14.310.954 |
| 10. Juni 2022 | 4,8300 | 4,8310 | 4,5820 | 4,5970 | 4,4876 | 10.641.942 |
| 09. Juni 2022 | 4,8910 | 4,9530 | 4,8370 | 4,8740 | 4,7580 | 7.703.795 |
| 08. Juni 2022 | 4,9800 | 4,9850 | 4,8470 | 4,9240 | 4,8068 | 8.131.939 |
| 07. Juni 2022 | 4,9690 | 5,0200 | 4,9260 | 4,9450 | 4,8273 | 8.191.039 |
| 06. Juni 2022 | 4,9050 | 5,0360 | 4,9050 | 5,0000 | 4,8810 | 7.820.504 |
| 03. Juni 2022 | 4,8470 | 4,8840 | 4,8280 | 4,8650 | 4,7492 | 6.910.333 |
| 02. Juni 2022 | 4,8620 | 4,8860 | 4,7830 | 4,8130 | 4,6984 | 7.988.677 |
| 02. Juni 2022 | 0.09 Dividende | |||||
| 01. Juni 2022 | 4,9830 | 5,0000 | 4,9130 | 4,9170 | 4,7121 | 6.843.549 |
| 31. Mai 2022 | 5,0380 | 5,0980 | 4,9630 | 4,9730 | 4,7658 | 18.548.707 |
| 30. Mai 2022 | 5,1000 | 5,1140 | 5,0540 | 5,0660 | 4,8549 | 4.726.952 |
| 27. Mai 2022 | 5,0300 | 5,0780 | 5,0160 | 5,0760 | 4,8645 | 8.120.036 |
| 26. Mai 2022 | 4,9620 | 5,0320 | 4,9360 | 5,0180 | 4,8089 | 5.750.397 |
| 25. Mai 2022 | 4,9600 | 5,0080 | 4,8960 | 4,9590 | 4,7523 | 7.121.606 |
| 24. Mai 2022 | 4,8970 | 4,9430 | 4,8500 | 4,8730 | 4,6699 | 7.478.612 |
| 23. Mai 2022 | 4,8400 | 4,9650 | 4,8390 | 4,9650 | 4,7581 | 10.814.235 |
| 20. Mai 2022 | 4,7710 | 4,8690 | 4,7620 | 4,7800 | 4,5808 | 7.748.192 |
| 19. Mai 2022 | 4,9420 | 4,9420 | 4,7010 | 4,7290 | 4,5319 | 13.125.761 |
| 18. Mai 2022 | 5,0720 | 5,0840 | 4,9750 | 5,0080 | 4,7993 | 9.011.538 |
| *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.
