Deutsche Märkte geschlossen

Aegon N.V. (AGN.AS)

Amsterdam - Amsterdam Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
5,07+0,02 (+0,32%)
Börsenschluss: 05:35PM CET
Zeitraum:
05. Feb. 2022 - 05. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 20235,035,075,015,075,076.201.934
02. Feb. 20235,035,085,015,055,056.686.250
01. Feb. 20235,025,055,005,025,024.892.238
31. Jan. 20235,085,095,015,045,044.758.674
30. Jan. 20235,075,085,005,085,085.062.586
27. Jan. 20235,105,155,075,095,094.993.465
26. Jan. 20235,035,075,025,075,076.331.860
25. Jan. 20235,045,054,985,025,024.393.800
24. Jan. 20235,025,044,995,035,038.287.513
23. Jan. 20234,995,054,995,025,024.587.094
20. Jan. 20234,935,004,924,994,995.396.550
19. Jan. 20235,005,004,924,924,926.474.547
18. Jan. 20235,045,055,015,035,035.469.053
17. Jan. 20235,085,095,025,035,036.239.652
16. Jan. 20235,125,145,095,095,095.299.048
13. Jan. 20235,145,165,085,125,128.715.246
12. Jan. 20234,945,154,945,155,1517.110.078
11. Jan. 20234,984,994,884,894,898.787.369
10. Jan. 20234,894,954,874,944,946.700.265
09. Jan. 20234,914,934,884,894,896.862.558
06. Jan. 20234,834,894,804,894,895.235.706
05. Jan. 20234,864,864,784,794,796.980.840
04. Jan. 20234,834,904,824,884,887.357.454
03. Jan. 20234,804,894,804,854,856.009.799
02. Jan. 20234,794,804,754,804,803.035.340
30. Dez. 20224,804,804,744,744,743.328.595
29. Dez. 20224,804,824,784,814,813.191.675
28. Dez. 20224,894,914,804,824,823.988.630
27. Dez. 20224,904,934,874,884,883.758.999
23. Dez. 20224,844,904,844,884,884.833.786
22. Dez. 20224,854,894,824,844,845.708.756
21. Dez. 20224,744,854,714,844,847.778.025
20. Dez. 20224,654,764,614,734,7310.707.310
19. Dez. 20224,554,784,554,684,6814.524.271
16. Dez. 20224,604,614,494,564,5618.613.399
15. Dez. 20224,674,704,564,614,6111.228.201
14. Dez. 20224,714,724,674,714,715.649.382
13. Dez. 20224,684,764,664,724,728.568.061
12. Dez. 20224,694,724,634,664,666.693.805
09. Dez. 20224,604,694,594,694,697.730.720
08. Dez. 20224,644,644,574,594,596.093.598
07. Dez. 20224,674,694,614,634,637.458.775
06. Dez. 20224,674,704,624,684,686.536.081
05. Dez. 20224,704,764,684,684,686.338.980
02. Dez. 20224,704,744,664,724,727.475.029
01. Dez. 20224,674,764,644,734,739.206.232
30. Nov. 20224,714,724,644,664,6610.045.149
29. Nov. 20224,644,694,644,674,676.803.751
28. Nov. 20224,674,714,634,644,647.287.855
25. Nov. 20224,694,724,674,704,705.939.899
24. Nov. 20224,694,764,684,684,687.082.238
23. Nov. 20224,734,764,694,694,696.659.356
22. Nov. 20224,704,764,654,724,727.300.347
21. Nov. 20224,704,734,664,674,676.812.095
18. Nov. 20224,664,714,644,704,709.769.233
17. Nov. 20224,644,684,594,654,655.619.398
16. Nov. 20224,604,674,594,654,658.039.662
15. Nov. 20224,654,674,594,634,638.741.164
14. Nov. 20224,714,744,654,654,658.725.590
11. Nov. 20224,694,724,624,654,659.662.299
10. Nov. 20224,564,774,534,684,6811.326.352
09. Nov. 20224,774,794,694,754,757.746.933
08. Nov. 20224,714,794,714,784,786.892.857
07. Nov. 20224,694,794,694,724,727.740.072
04. Nov. 20224,664,744,614,694,698.024.719
03. Nov. 20224,654,714,584,654,659.868.624
02. Nov. 20224,754,764,664,664,665.691.277
01. Nov. 20224,754,764,704,724,726.741.689
31. Okt. 20224,634,724,614,684,688.078.036
28. Okt. 20224,604,644,484,634,637.156.488
27. Okt. 20224,754,804,564,664,6619.754.894
26. Okt. 20224,414,444,374,374,377.588.088
25. Okt. 20224,364,424,304,384,388.124.038
24. Okt. 20224,174,354,174,344,349.988.113
21. Okt. 20224,194,214,094,164,1611.683.570
20. Okt. 20224,204,264,174,234,236.721.169
19. Okt. 20224,234,264,184,234,235.401.049
18. Okt. 20224,204,264,184,194,196.504.570
17. Okt. 20224,094,204,074,164,165.503.200
14. Okt. 20224,134,184,084,094,097.866.998
13. Okt. 20223,834,033,824,024,0211.251.571
12. Okt. 20223,953,953,833,893,899.965.412
11. Okt. 20224,164,163,963,973,9715.190.684
10. Okt. 20224,184,244,164,194,195.817.705
07. Okt. 20224,234,274,184,214,215.360.580
06. Okt. 20224,314,354,244,244,244.444.575
05. Okt. 20224,304,314,244,294,294.543.951
04. Okt. 20224,224,314,194,314,317.009.579
03. Okt. 20224,054,174,014,154,157.741.679
30. Sept. 20224,094,154,074,104,107.293.572
29. Sept. 20224,204,214,024,064,068.046.738
28. Sept. 20224,244,244,074,204,208.867.630
27. Sept. 20224,324,354,274,284,287.284.355
26. Sept. 20224,304,344,214,294,299.079.723
23. Sept. 20224,574,584,344,364,369.333.050
22. Sept. 20224,594,694,554,594,595.941.317
21. Sept. 20224,604,664,584,644,645.279.815
20. Sept. 20224,714,774,654,664,667.307.908
19. Sept. 20224,624,714,584,674,674.643.262
16. Sept. 20224,634,694,604,654,6510.162.888
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...