Deutsche Märkte schließen in 5 Stunden 58 Minuten
DAX
13.835,91-38,06(-0,27%)Euro Stoxx 50
3.593,05-9,36(-0,26%)Dow Jones 30
30.996,98-179,02(-0,57%)
Aegon N.V. (AGN.AS)
Amsterdam - Amsterdam Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
3,4160-0,0800 (-2,29%)
Ab 11:17AM MEZ. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 25. Jan. 2021 | 3,5020 | 3,5200 | 3,4160 | 3,4160 | 3,4160 | 2.356.664 |
| 22. Jan. 2021 | 3,5510 | 3,5550 | 3,4810 | 3,4960 | 3,4960 | 8.059.810 |
| 21. Jan. 2021 | 3,5870 | 3,6100 | 3,5520 | 3,5520 | 3,5520 | 6.203.960 |
| 20. Jan. 2021 | 3,5800 | 3,6200 | 3,5610 | 3,5710 | 3,5710 | 8.229.098 |
| 19. Jan. 2021 | 3,6750 | 3,6900 | 3,5510 | 3,5730 | 3,5730 | 11.221.429 |
| 18. Jan. 2021 | 3,6380 | 3,7010 | 3,6220 | 3,6660 | 3,6660 | 10.268.701 |
| 15. Jan. 2021 | 3,5060 | 3,6900 | 3,5060 | 3,6350 | 3,6350 | 24.826.701 |
| 14. Jan. 2021 | 3,5000 | 3,5390 | 3,4910 | 3,5190 | 3,5190 | 13.180.289 |
| 13. Jan. 2021 | 3,5400 | 3,5580 | 3,5010 | 3,5390 | 3,5390 | 11.778.760 |
| 12. Jan. 2021 | 3,4900 | 3,5630 | 3,4900 | 3,5450 | 3,5450 | 9.838.120 |
| 11. Jan. 2021 | 3,4930 | 3,5330 | 3,4580 | 3,4710 | 3,4710 | 12.639.997 |
| 08. Jan. 2021 | 3,6070 | 3,6130 | 3,4880 | 3,5100 | 3,5100 | 17.443.724 |
| 07. Jan. 2021 | 3,5000 | 3,6090 | 3,4580 | 3,5920 | 3,5920 | 18.169.229 |
| 06. Jan. 2021 | 3,3000 | 3,4950 | 3,2900 | 3,4710 | 3,4710 | 25.994.730 |
| 05. Jan. 2021 | 3,1800 | 3,2640 | 3,1770 | 3,2320 | 3,2320 | 12.755.240 |
| 04. Jan. 2021 | 3,2690 | 3,2850 | 3,1900 | 3,2140 | 3,2140 | 12.689.036 |
| 31. Dez. 2020 | 3,2000 | 3,2390 | 3,2000 | 3,2350 | 3,2350 | 2.501.186 |
| 30. Dez. 2020 | 3,2400 | 3,2710 | 3,2300 | 3,2320 | 3,2320 | 7.147.610 |
| 29. Dez. 2020 | 3,2560 | 3,2860 | 3,2330 | 3,2400 | 3,2400 | 11.120.162 |
| 28. Dez. 2020 | 3,2010 | 3,2770 | 3,2010 | 3,2480 | 3,2480 | 11.114.544 |
| 24. Dez. 2020 | 3,1900 | 3,2100 | 3,1680 | 3,1790 | 3,1790 | 3.677.436 |
| 23. Dez. 2020 | 3,0430 | 3,1810 | 3,0410 | 3,1680 | 3,1680 | 11.588.514 |
| 22. Dez. 2020 | 3,0240 | 3,0870 | 3,0170 | 3,0570 | 3,0570 | 10.454.914 |
| 21. Dez. 2020 | 3,0030 | 3,0860 | 2,9520 | 3,0080 | 3,0080 | 17.307.553 |
| 18. Dez. 2020 | 3,1200 | 3,1500 | 3,0800 | 3,0970 | 3,0970 | 55.261.727 |
| 17. Dez. 2020 | 3,1350 | 3,1830 | 3,1190 | 3,1600 | 3,1600 | 18.186.643 |
| 16. Dez. 2020 | 3,0830 | 3,1560 | 3,0660 | 3,1290 | 3,1290 | 18.486.812 |
| 15. Dez. 2020 | 2,9600 | 3,0660 | 2,9460 | 3,0660 | 3,0660 | 13.627.031 |
| 14. Dez. 2020 | 2,9790 | 3,0400 | 2,9730 | 2,9760 | 2,9760 | 15.766.851 |
| 11. Dez. 2020 | 3,0590 | 3,0660 | 2,9660 | 2,9740 | 2,9740 | 21.707.236 |
| 10. Dez. 2020 | 3,1900 | 3,1940 | 3,0330 | 3,0990 | 3,0990 | 28.114.514 |
| 09. Dez. 2020 | 3,1400 | 3,2280 | 3,1300 | 3,1630 | 3,1630 | 19.473.559 |
| 08. Dez. 2020 | 3,1200 | 3,1290 | 3,0780 | 3,1170 | 3,1170 | 13.866.544 |
| 07. Dez. 2020 | 3,1900 | 3,1960 | 3,1240 | 3,1550 | 3,1550 | 12.648.640 |
| 04. Dez. 2020 | 3,1480 | 3,2210 | 3,1350 | 3,1960 | 3,1960 | 9.808.139 |
| 03. Dez. 2020 | 3,1460 | 3,1580 | 3,1040 | 3,1480 | 3,1480 | 10.276.655 |
| 02. Dez. 2020 | 3,1610 | 3,1690 | 3,0760 | 3,1640 | 3,1640 | 12.864.611 |
| 01. Dez. 2020 | 3,1290 | 3,1840 | 3,1120 | 3,1800 | 3,1800 | 15.163.669 |
| 30. Nov. 2020 | 3,1240 | 3,1910 | 3,0950 | 3,1360 | 3,1360 | 26.915.668 |
| 27. Nov. 2020 | 3,0880 | 3,1280 | 3,0580 | 3,0580 | 3,0580 | 15.574.286 |
| 26. Nov. 2020 | 3,1200 | 3,1240 | 3,0700 | 3,1060 | 3,1060 | 11.159.051 |
| 25. Nov. 2020 | 3,2500 | 3,2710 | 3,0640 | 3,1060 | 3,1060 | 19.045.892 |
| 24. Nov. 2020 | 3,0830 | 3,2350 | 3,0760 | 3,2330 | 3,2330 | 21.504.082 |
| 23. Nov. 2020 | 3,0290 | 3,0660 | 3,0190 | 3,0570 | 3,0570 | 11.040.708 |
| 20. Nov. 2020 | 2,9900 | 3,0260 | 2,9770 | 2,9930 | 2,9930 | 7.544.515 |
| 19. Nov. 2020 | 3,0130 | 3,0470 | 2,9700 | 2,9910 | 2,9910 | 11.433.133 |
| 18. Nov. 2020 | 3,0450 | 3,0670 | 3,0200 | 3,0530 | 3,0530 | 12.139.918 |
| 17. Nov. 2020 | 2,9860 | 3,0740 | 2,9670 | 3,0640 | 3,0640 | 18.976.574 |
| 16. Nov. 2020 | 2,9200 | 3,0270 | 2,8960 | 2,9770 | 2,9770 | 20.409.033 |
| 13. Nov. 2020 | 2,8200 | 2,8980 | 2,8190 | 2,8870 | 2,8870 | 12.366.987 |
| 12. Nov. 2020 | 2,8190 | 2,9090 | 2,7720 | 2,8560 | 2,8560 | 17.029.639 |
| 11. Nov. 2020 | 2,8970 | 2,9380 | 2,8480 | 2,8720 | 2,8720 | 17.728.815 |
| 10. Nov. 2020 | 2,7370 | 2,9140 | 2,7360 | 2,9050 | 2,9050 | 34.472.909 |
| 09. Nov. 2020 | 2,5100 | 2,7500 | 2,4960 | 2,7360 | 2,7360 | 37.719.143 |
| 06. Nov. 2020 | 2,4360 | 2,5000 | 2,4350 | 2,4600 | 2,4600 | 12.770.070 |
| 05. Nov. 2020 | 2,4380 | 2,4540 | 2,3780 | 2,4480 | 2,4480 | 14.461.359 |
| 04. Nov. 2020 | 2,4420 | 2,4560 | 2,3760 | 2,4290 | 2,4290 | 28.906.944 |
| 03. Nov. 2020 | 2,4200 | 2,5520 | 2,4160 | 2,5420 | 2,5420 | 20.508.144 |
| 02. Nov. 2020 | 2,3300 | 2,3900 | 2,2930 | 2,3880 | 2,3880 | 12.191.256 |
| 30. Okt. 2020 | 2,2560 | 2,3180 | 2,2510 | 2,3150 | 2,3150 | 15.443.985 |
| 29. Okt. 2020 | 2,3000 | 2,3460 | 2,2430 | 2,2890 | 2,2890 | 14.518.543 |
| 28. Okt. 2020 | 2,4000 | 2,4170 | 2,2870 | 2,3110 | 2,3110 | 25.693.819 |
| 27. Okt. 2020 | 2,4720 | 2,5090 | 2,4330 | 2,4330 | 2,4330 | 16.831.391 |
| 26. Okt. 2020 | 2,4410 | 2,5290 | 2,4360 | 2,4900 | 2,4900 | 12.113.129 |
| 23. Okt. 2020 | 2,4530 | 2,5070 | 2,4420 | 2,4990 | 2,4990 | 13.603.141 |
| 22. Okt. 2020 | 2,4490 | 2,4600 | 2,4170 | 2,4470 | 2,4470 | 14.356.269 |
| 21. Okt. 2020 | 2,4760 | 2,5140 | 2,4550 | 2,4550 | 2,4550 | 17.920.744 |
| 20. Okt. 2020 | 2,4180 | 2,4770 | 2,3880 | 2,4500 | 2,4500 | 12.944.279 |
| 19. Okt. 2020 | 2,4310 | 2,4740 | 2,4020 | 2,4470 | 2,4470 | 8.543.576 |
| 16. Okt. 2020 | 2,3840 | 2,4340 | 2,3600 | 2,4260 | 2,4260 | 16.405.464 |
| 15. Okt. 2020 | 2,4000 | 2,4180 | 2,3490 | 2,3580 | 2,3580 | 18.988.078 |
| 14. Okt. 2020 | 2,4620 | 2,5050 | 2,4210 | 2,4390 | 2,4390 | 22.990.603 |
| 13. Okt. 2020 | 2,6500 | 2,6520 | 2,4790 | 2,4790 | 2,4790 | 22.387.031 |
| 12. Okt. 2020 | 2,6100 | 2,6770 | 2,6000 | 2,6540 | 2,6540 | 21.985.356 |
| 09. Okt. 2020 | 2,5990 | 2,6280 | 2,5770 | 2,6120 | 2,6120 | 20.107.679 |
| 08. Okt. 2020 | 2,5630 | 2,6290 | 2,5440 | 2,6050 | 2,6050 | 19.788.214 |
| 07. Okt. 2020 | 2,5160 | 2,5610 | 2,4970 | 2,5440 | 2,5440 | 18.985.902 |
| 06. Okt. 2020 | 2,4000 | 2,5490 | 2,3960 | 2,5450 | 2,5450 | 29.819.473 |
| 05. Okt. 2020 | 2,3920 | 2,4080 | 2,3630 | 2,3980 | 2,3980 | 14.849.767 |
| 02. Okt. 2020 | 2,2890 | 2,3620 | 2,2600 | 2,3580 | 2,3580 | 18.339.693 |
| 01. Okt. 2020 | 2,2900 | 2,3730 | 2,2830 | 2,3170 | 2,3170 | 23.686.219 |
| 30. Sept. 2020 | 2,1400 | 2,2540 | 2,1330 | 2,2200 | 2,2200 | 13.408.702 |
| 29. Sept. 2020 | 2,2010 | 2,2180 | 2,1600 | 2,1660 | 2,1660 | 13.321.944 |
| 28. Sept. 2020 | 2,1000 | 2,2160 | 2,0910 | 2,2160 | 2,2160 | 15.374.139 |
| 25. Sept. 2020 | 2,0550 | 2,0940 | 2,0350 | 2,0520 | 2,0520 | 13.789.091 |
| 24. Sept. 2020 | 2,0000 | 2,0580 | 1,9860 | 2,0470 | 2,0470 | 15.638.663 |
| 23. Sept. 2020 | 2,0380 | 2,0840 | 2,0130 | 2,0260 | 2,0260 | 11.686.055 |
| 22. Sept. 2020 | 2,0730 | 2,0920 | 2,0380 | 2,0380 | 2,0380 | 12.541.083 |
| 21. Sept. 2020 | 2,1390 | 2,1390 | 2,0550 | 2,0570 | 2,0570 | 14.368.787 |
| 18. Sept. 2020 | - | - | - | - | - | - |
| 17. Sept. 2020 | 2,2340 | 2,2480 | 2,2120 | 2,2380 | 2,2380 | 10.023.976 |
| 16. Sept. 2020 | 2,2800 | 2,2820 | 2,2320 | 2,2650 | 2,2650 | 10.867.300 |
| 15. Sept. 2020 | 2,3200 | 2,3280 | 2,2760 | 2,2810 | 2,2810 | 12.197.105 |
| 14. Sept. 2020 | 2,3290 | 2,3380 | 2,3020 | 2,3200 | 2,3200 | 6.579.200 |
| 11. Sept. 2020 | 2,3150 | 2,3350 | 2,2920 | 2,3120 | 2,3120 | 9.764.106 |
| 10. Sept. 2020 | 2,3620 | 2,3700 | 2,3090 | 2,3290 | 2,3290 | 10.438.455 |
| 09. Sept. 2020 | 2,2800 | 2,3680 | 2,2720 | 2,3620 | 2,3620 | 12.231.373 |
| 08. Sept. 2020 | 2,3250 | 2,3560 | 2,2800 | 2,2900 | 2,2900 | 9.362.806 |
| 07. Sept. 2020 | 2,3540 | 2,3730 | 2,3090 | 2,3300 | 2,3300 | 7.198.932 |
| 04. Sept. 2020 | 2,3120 | 2,3610 | 2,2990 | 2,3320 | 2,3320 | 9.944.460 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
