Deutsche Märkte geschlossen

Aegon N.V. (AGN.AS)

Amsterdam - Amsterdam Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
4,1020+0,0390 (+0,96%)
Börsenschluss: 05:37PM CEST
Zeitraum:
02. Okt. 2021 - 02. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Sept. 20224,08504,14604,06604,10204,10207.293.572
29. Sept. 20224,20404,20804,02004,06304,06308.046.738
28. Sept. 20224,23704,24204,07204,19804,19808.867.630
27. Sept. 20224,32004,34904,27304,28404,28407.284.355
26. Sept. 20224,30004,34504,20604,29304,29309.079.723
23. Sept. 20224,57104,58204,34404,35504,35509.333.050
22. Sept. 20224,58604,69104,55404,59404,59405.941.317
21. Sept. 20224,60304,65804,58204,64404,64405.279.815
20. Sept. 20224,71004,77004,64904,66304,66307.307.908
19. Sept. 20224,62204,70704,58004,67404,67404.643.262
16. Sept. 20224,62604,69004,60004,65004,650010.162.888
15. Sept. 20224,63604,70404,63304,67204,67207.180.838
14. Sept. 20224,62104,69004,59904,63004,63006.483.400
13. Sept. 20224,78004,79104,65304,65304,65309.502.065
12. Sept. 20224,61704,73204,60904,68504,68506.319.244
09. Sept. 20224,48204,60604,47404,58004,58007.281.869
08. Sept. 20224,41804,51204,39004,48804,48806.671.359
07. Sept. 20224,38404,40304,33204,40004,40006.351.006
06. Sept. 20224,44004,50404,40104,43504,43506.138.536
05. Sept. 20224,40604,44404,37304,44404,44405.672.946
02. Sept. 20224,40004,51304,38504,49204,49207.027.299
01. Sept. 20224,41104,43604,35904,40204,40206.379.656
31. Aug. 20224,49104,52104,45204,46804,468012.604.987
30. Aug. 20224,51004,55204,44604,46704,46705.214.868
29. Aug. 20224,46404,48504,41304,48504,48505.376.916
26. Aug. 20224,56004,57704,47404,49604,49606.020.357
25. Aug. 20224,60104,61604,49404,55804,55805.607.424
24. Aug. 20224,54504,56704,45904,55204,55206.986.351
23. Aug. 20224,47704,58204,46304,52904,52905.143.708
23. Aug. 20220.11 Dividende
22. Aug. 20224,69504,69504,58104,62104,51106.345.891
19. Aug. 20224,76004,79004,70904,72504,61255.552.677
18. Aug. 20224,79004,81004,76304,78804,67405.405.724
17. Aug. 20224,90004,91904,75504,79604,68187.162.257
16. Aug. 20224,79804,90204,79804,83304,71807.539.919
15. Aug. 20224,91304,92704,72504,76204,64869.329.350
12. Aug. 20224,85704,99704,85704,88504,768711.397.610
11. Aug. 20224,65004,91704,65004,84604,730619.892.352
10. Aug. 20224,38304,48704,37704,45004,34417.670.684
09. Aug. 20224,38004,41704,36604,38904,28455.250.417
08. Aug. 20224,37304,42304,31004,40704,30216.642.676
05. Aug. 20224,22004,35004,19004,33404,230810.643.387
04. Aug. 20224,30804,37104,30504,33704,23387.152.485
03. Aug. 20224,23504,30504,22504,30004,19767.309.544
02. Aug. 20224,22104,27504,21604,24404,14306.862.896
01. Aug. 20224,28904,34804,23404,23404,13326.658.254
29. Juli 20224,20004,32504,19604,28404,18209.544.844
28. Juli 20224,17104,22704,12504,18304,08349.791.951
27. Juli 20224,10604,16004,09204,13504,03665.754.141
26. Juli 20224,14104,16104,08504,09904,00145.837.041
25. Juli 20224,05504,14304,04704,11304,01516.313.043
22. Juli 20224,05504,09904,03604,06303,96636.044.075
21. Juli 20224,07204,14104,02104,07703,97997.190.467
20. Juli 20224,12704,16404,04504,08703,98976.857.200
19. Juli 20224,02004,14604,00104,09703,99958.661.765
18. Juli 20224,03904,09204,02304,05803,96148.743.223
15. Juli 20223,91004,00603,88703,98203,88726.739.791
14. Juli 20223,99804,02903,89203,91503,82187.442.272
13. Juli 20224,07804,11703,96804,01203,91659.751.887
12. Juli 20224,07004,16004,03504,14204,04348.351.650
11. Juli 20224,09004,17904,00004,12204,02396.724.804
08. Juli 20224,03304,17504,02604,16604,06689.174.439
07. Juli 20223,95004,08503,94604,05503,958512.450.062
06. Juli 20223,92003,96803,86803,88703,79458.663.686
05. Juli 20224,20204,21503,87903,88003,787613.698.544
04. Juli 20224,25004,26104,19804,24004,13913.684.163
01. Juli 20224,10504,29404,10404,22604,12547.709.602
30. Juni 20224,15504,16704,06104,12804,02979.042.120
29. Juni 20224,27204,29904,19704,20804,10787.850.142
28. Juni 20224,31704,39104,31104,31504,21237.899.000
27. Juni 20224,25004,31504,23904,29004,18796.531.433
24. Juni 20224,13404,25504,08104,25204,15088.910.881
23. Juni 20224,32704,34104,12604,12804,02979.695.063
22. Juni 20224,40004,40004,30804,34504,24165.375.019
21. Juni 20224,44204,49804,42804,44004,33434.099.580
20. Juni 20224,34504,41904,30404,40804,30314.042.613
17. Juni 20224,32904,39804,26204,33904,235712.231.840
16. Juni 20224,47904,47904,30604,33404,23088.509.122
15. Juni 20224,42604,54804,41704,51104,40369.546.502
14. Juni 20224,40004,41404,28004,35704,253311.292.806
13. Juni 20224,52604,58004,32804,35304,249414.310.954
10. Juni 20224,83004,83104,58204,59704,487610.641.942
09. Juni 20224,89104,95304,83704,87404,75807.703.795
08. Juni 20224,98004,98504,84704,92404,80688.131.939
07. Juni 20224,96905,02004,92604,94504,82738.191.039
06. Juni 20224,90505,03604,90505,00004,88107.820.504
03. Juni 20224,84704,88404,82804,86504,74926.910.333
02. Juni 20224,86204,88604,78304,81304,69847.988.677
02. Juni 20220.09 Dividende
01. Juni 20224,98305,00004,91304,91704,71216.843.549
31. Mai 20225,03805,09804,96304,97304,765818.548.707
30. Mai 20225,10005,11405,05405,06604,85494.726.952
27. Mai 20225,03005,07805,01605,07604,86458.120.036
26. Mai 20224,96205,03204,93605,01804,80895.750.397
25. Mai 20224,96005,00804,89604,95904,75237.121.606
24. Mai 20224,89704,94304,85004,87304,66997.478.612
23. Mai 20224,84004,96504,83904,96504,758110.814.235
20. Mai 20224,77104,86904,76204,78004,58087.748.192
19. Mai 20224,94204,94204,70104,72904,531913.125.761
18. Mai 20225,07205,08404,97505,00804,79939.011.538
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...