Deutsche Märkte schließen in 5 Stunden 58 Minuten

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
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Jan. 20213,50203,52003,41603,41603,41602.356.664
22. Jan. 20213,55103,55503,48103,49603,49608.059.810
21. Jan. 20213,58703,61003,55203,55203,55206.203.960
20. Jan. 20213,58003,62003,56103,57103,57108.229.098
19. Jan. 20213,67503,69003,55103,57303,573011.221.429
18. Jan. 20213,63803,70103,62203,66603,666010.268.701
15. Jan. 20213,50603,69003,50603,63503,635024.826.701
14. Jan. 20213,50003,53903,49103,51903,519013.180.289
13. Jan. 20213,54003,55803,50103,53903,539011.778.760
12. Jan. 20213,49003,56303,49003,54503,54509.838.120
11. Jan. 20213,49303,53303,45803,47103,471012.639.997
08. Jan. 20213,60703,61303,48803,51003,510017.443.724
07. Jan. 20213,50003,60903,45803,59203,592018.169.229
06. Jan. 20213,30003,49503,29003,47103,471025.994.730
05. Jan. 20213,18003,26403,17703,23203,232012.755.240
04. Jan. 20213,26903,28503,19003,21403,214012.689.036
31. Dez. 20203,20003,23903,20003,23503,23502.501.186
30. Dez. 20203,24003,27103,23003,23203,23207.147.610
29. Dez. 20203,25603,28603,23303,24003,240011.120.162
28. Dez. 20203,20103,27703,20103,24803,248011.114.544
24. Dez. 20203,19003,21003,16803,17903,17903.677.436
23. Dez. 20203,04303,18103,04103,16803,168011.588.514
22. Dez. 20203,02403,08703,01703,05703,057010.454.914
21. Dez. 20203,00303,08602,95203,00803,008017.307.553
18. Dez. 20203,12003,15003,08003,09703,097055.261.727
17. Dez. 20203,13503,18303,11903,16003,160018.186.643
16. Dez. 20203,08303,15603,06603,12903,129018.486.812
15. Dez. 20202,96003,06602,94603,06603,066013.627.031
14. Dez. 20202,97903,04002,97302,97602,976015.766.851
11. Dez. 20203,05903,06602,96602,97402,974021.707.236
10. Dez. 20203,19003,19403,03303,09903,099028.114.514
09. Dez. 20203,14003,22803,13003,16303,163019.473.559
08. Dez. 20203,12003,12903,07803,11703,117013.866.544
07. Dez. 20203,19003,19603,12403,15503,155012.648.640
04. Dez. 20203,14803,22103,13503,19603,19609.808.139
03. Dez. 20203,14603,15803,10403,14803,148010.276.655
02. Dez. 20203,16103,16903,07603,16403,164012.864.611
01. Dez. 20203,12903,18403,11203,18003,180015.163.669
30. Nov. 20203,12403,19103,09503,13603,136026.915.668
27. Nov. 20203,08803,12803,05803,05803,058015.574.286
26. Nov. 20203,12003,12403,07003,10603,106011.159.051
25. Nov. 20203,25003,27103,06403,10603,106019.045.892
24. Nov. 20203,08303,23503,07603,23303,233021.504.082
23. Nov. 20203,02903,06603,01903,05703,057011.040.708
20. Nov. 20202,99003,02602,97702,99302,99307.544.515
19. Nov. 20203,01303,04702,97002,99102,991011.433.133
18. Nov. 20203,04503,06703,02003,05303,053012.139.918
17. Nov. 20202,98603,07402,96703,06403,064018.976.574
16. Nov. 20202,92003,02702,89602,97702,977020.409.033
13. Nov. 20202,82002,89802,81902,88702,887012.366.987
12. Nov. 20202,81902,90902,77202,85602,856017.029.639
11. Nov. 20202,89702,93802,84802,87202,872017.728.815
10. Nov. 20202,73702,91402,73602,90502,905034.472.909
09. Nov. 20202,51002,75002,49602,73602,736037.719.143
06. Nov. 20202,43602,50002,43502,46002,460012.770.070
05. Nov. 20202,43802,45402,37802,44802,448014.461.359
04. Nov. 20202,44202,45602,37602,42902,429028.906.944
03. Nov. 20202,42002,55202,41602,54202,542020.508.144
02. Nov. 20202,33002,39002,29302,38802,388012.191.256
30. Okt. 20202,25602,31802,25102,31502,315015.443.985
29. Okt. 20202,30002,34602,24302,28902,289014.518.543
28. Okt. 20202,40002,41702,28702,31102,311025.693.819
27. Okt. 20202,47202,50902,43302,43302,433016.831.391
26. Okt. 20202,44102,52902,43602,49002,490012.113.129
23. Okt. 20202,45302,50702,44202,49902,499013.603.141
22. Okt. 20202,44902,46002,41702,44702,447014.356.269
21. Okt. 20202,47602,51402,45502,45502,455017.920.744
20. Okt. 20202,41802,47702,38802,45002,450012.944.279
19. Okt. 20202,43102,47402,40202,44702,44708.543.576
16. Okt. 20202,38402,43402,36002,42602,426016.405.464
15. Okt. 20202,40002,41802,34902,35802,358018.988.078
14. Okt. 20202,46202,50502,42102,43902,439022.990.603
13. Okt. 20202,65002,65202,47902,47902,479022.387.031
12. Okt. 20202,61002,67702,60002,65402,654021.985.356
09. Okt. 20202,59902,62802,57702,61202,612020.107.679
08. Okt. 20202,56302,62902,54402,60502,605019.788.214
07. Okt. 20202,51602,56102,49702,54402,544018.985.902
06. Okt. 20202,40002,54902,39602,54502,545029.819.473
05. Okt. 20202,39202,40802,36302,39802,398014.849.767
02. Okt. 20202,28902,36202,26002,35802,358018.339.693
01. Okt. 20202,29002,37302,28302,31702,317023.686.219
30. Sept. 20202,14002,25402,13302,22002,220013.408.702
29. Sept. 20202,20102,21802,16002,16602,166013.321.944
28. Sept. 20202,10002,21602,09102,21602,216015.374.139
25. Sept. 20202,05502,09402,03502,05202,052013.789.091
24. Sept. 20202,00002,05801,98602,04702,047015.638.663
23. Sept. 20202,03802,08402,01302,02602,026011.686.055
22. Sept. 20202,07302,09202,03802,03802,038012.541.083
21. Sept. 20202,13902,13902,05502,05702,057014.368.787
18. Sept. 2020------
17. Sept. 20202,23402,24802,21202,23802,238010.023.976
16. Sept. 20202,28002,28202,23202,26502,265010.867.300
15. Sept. 20202,32002,32802,27602,28102,281012.197.105
14. Sept. 20202,32902,33802,30202,32002,32006.579.200
11. Sept. 20202,31502,33502,29202,31202,31209.764.106
10. Sept. 20202,36202,37002,30902,32902,329010.438.455
09. Sept. 20202,28002,36802,27202,36202,362012.231.373
08. Sept. 20202,32502,35602,28002,29002,29009.362.806
07. Sept. 20202,35402,37302,30902,33002,33007.198.932
04. Sept. 20202,31202,36102,29902,33202,33209.944.460
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...