Aegon Ltd. AEG
NYSE
$8,33+0,03 (+0,36 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $8,30 | +0,73 % | $8,30 | $8,34 | $8,28 | 3,07M |
| 2026-10-09 | $8,24 | -0,36 % | $8,26 | $8,28 | $8,23 | 4,47M |
| 2026-10-08 | $8,27 | -0,96 % | $8,28 | $8,34 | $8,21 | 8,98M |
| 2026-10-07 | $8,35 | -1,53 % | $8,35 | $8,39 | $8,32 | 4,53M |
| 2026-10-06 | $8,48 | -0,12 % | $8,56 | $8,57 | $8,48 | 4,02M |
| 2026-10-05 | $8,49 | +0,47 % | $8,47 | $8,52 | $8,45 | 5,75M |
| 2026-10-02 | $8,45 | -0,47 % | $8,43 | $8,53 | $8,43 | 13,19M |
| 2026-10-01 | $8,49 | -1,62 % | $8,51 | $8,55 | $8,40 | 5,88M |
| 2026-09-30 | $8,63 | -1,82 % | $8,71 | $8,75 | $8,62 | 3,89M |
| 2026-09-29 | $8,79 | -0,11 % | $8,79 | $8,80 | $8,73 | 3,55M |
| 2026-09-28 | $8,80 | -1,01 % | $8,89 | $8,91 | $8,80 | 6,50M |
| 2026-09-25 | $8,89 | +0,91 % | $8,93 | $8,95 | $8,84 | 9,37M |
| 2026-09-24 | $8,81 | +0,69 % | $8,76 | $8,84 | $8,75 | 4,61M |
| 2026-09-23 | $8,75 | -2,23 % | $8,85 | $8,92 | $8,75 | 4,02M |
| 2026-09-22 | $8,95 | -1,54 % | $9,07 | $9,09 | $8,91 | 4,41M |
| 2026-09-21 | $9,09 | +0,55 % | $9,14 | $9,15 | $9,09 | 3,56M |
| 2026-09-18 | $9,04 | -0,77 % | $8,96 | $9,06 | $8,96 | 2,61M |
| 2026-09-17 | $9,11 | +1,00 % | $9,12 | $9,16 | $9,09 | 3,79M |
| 2026-09-16 | $9,02 | -0,44 % | $9,06 | $9,13 | $8,94 | 3,83M |
| 2026-09-15 | $9,06 | 0,00 % | $9,10 | $9,13 | $8,98 | 5,16M |
| 2026-09-14 | $9,06 | 0,00 % | $9,06 | $9,09 | $8,98 | 5,19M |
| 2026-09-11 | $9,06 | +0,11 % | $9,15 | $9,16 | $9,06 | 6,81M |
| 2026-09-10 | $9,05 | -0,11 % | $9,08 | $9,10 | $9,00 | 2,57M |
| 2026-09-09 | $9,06 | -0,66 % | $9,11 | $9,13 | $9,06 | 3,36M |
| 2026-09-08 | $9,12 | -0,22 % | $9,23 | $9,25 | $9,12 | 3,79M |
| 2026-09-04 | $9,14 | -0,65 % | $9,22 | $9,27 | $9,14 | 6,60M |
| 2026-09-03 | $9,20 | -0,54 % | $9,12 | $9,20 | $9,11 | 3,42M |
| 2026-09-02 | $9,25 | +0,76 % | $9,24 | $9,32 | $9,22 | 4,72M |
| 2026-09-01 | $9,18 | +0,44 % | $9,21 | $9,25 | $9,16 | 4,87M |
| 2026-08-31 | $9,14 | -0,54 % | $9,27 | $9,28 | $9,14 | 4,83M |
| 2026-08-28 | $9,19 | +0,44 % | $9,24 | $9,28 | $9,15 | 9,00M |
| 2026-08-27 | $9,15 | -0,65 % | $9,17 | $9,21 | $9,11 | 3,81M |
| 2026-08-26 | $9,21 | 0,00 % | $9,24 | $9,29 | $9,21 | 3,33M |
| 2026-08-25 | $9,21 | +0,22 % | $9,23 | $9,25 | $9,15 | 3,85M |
| 2026-08-24 | $9,19 | +2,22 % | $9,15 | $9,23 | $9,15 | 3,46M |
| 2026-08-21 | $8,99 | -0,22 % | $9,04 | $9,05 | $8,98 | 3,46M |
| 2026-08-20 | $9,01 | -2,91 % | $9,01 | $9,13 | $8,96 | 4,50M |
| 2026-08-19 | $9,28 | -1,38 % | $9,39 | $9,40 | $9,27 | 4,97M |
| 2026-08-18 | $9,41 | -0,32 % | $9,51 | $9,53 | $9,41 | 4,35M |
| 2026-08-17 | $9,44 | -0,11 % | $9,51 | $9,56 | $9,43 | 4,33M |
| 2026-08-14 | $9,45 | +0,75 % | $9,48 | $9,51 | $9,45 | 2,67M |
| 2026-08-13 | $9,38 | -0,21 % | $9,40 | $9,43 | $9,34 | 2,93M |
| 2026-08-12 | $9,40 | +0,11 % | $9,42 | $9,44 | $9,40 | 2,54M |
| 2026-08-11 | $9,39 | -0,63 % | $9,45 | $9,50 | $9,39 | 3,76M |
| 2026-08-10 | $9,45 | -0,84 % | $9,51 | $9,58 | $9,45 | 4,08M |
| 2026-08-07 | $9,53 | +0,74 % | $9,59 | $9,61 | $9,50 | 4,87M |
| 2026-08-06 | $9,46 | -0,42 % | $9,52 | $9,57 | $9,43 | 6,19M |
| 2026-08-05 | $9,50 | +1,28 % | $9,47 | $9,53 | $9,43 | 5,83M |
| 2026-08-04 | $9,38 | -0,85 % | $9,45 | $9,48 | $9,38 | 4,54M |
| 2026-08-03 | $9,46 | +0,21 % | $9,47 | $9,49 | $9,42 | 3,39M |
| 2026-07-31 | $9,44 | 0,00 % | $9,43 | $9,49 | $9,39 | 3,95M |
| 2026-07-30 | $9,44 | +4,66 % | $9,32 | $9,45 | $9,31 | 5,95M |
| 2026-07-29 | $9,02 | -1,74 % | $9,02 | $9,12 | $9,00 | 8,72M |
| 2026-07-28 | $9,18 | +0,22 % | $9,06 | $9,19 | $9,05 | 4,69M |
| 2026-07-27 | $9,16 | +0,33 % | $9,18 | $9,23 | $9,15 | 6,46M |
| 2026-07-24 | $9,13 | +1,11 % | $9,10 | $9,17 | $9,07 | 5,03M |
| 2026-07-23 | $9,03 | -1,42 % | $9,06 | $9,08 | $8,99 | 6,30M |
| 2026-07-22 | $9,16 | +0,22 % | $9,22 | $9,24 | $9,15 | 4,98M |
| 2026-07-21 | $9,14 | +0,99 % | $9,06 | $9,16 | $9,03 | 4,18M |
| 2026-07-20 | $9,05 | +0,44 % | $9,06 | $9,10 | $9,02 | 5,65M |
| 2026-07-17 | $9,01 | +0,33 % | $8,85 | $9,03 | $8,85 | 5,69M |
| 2026-07-16 | $8,98 | -1,10 % | $8,98 | $9,01 | $8,96 | 4,83M |
| 2026-07-15 | $9,08 | +2,60 % | $8,95 | $9,10 | $8,93 | 5,22M |
| 2026-07-14 | $8,85 | +1,14 % | $8,92 | $8,97 | $8,85 | 5,66M |
| 2026-07-13 | $8,75 | -0,57 % | $8,79 | $8,81 | $8,73 | 4,99M |
| 2026-07-10 | $8,80 | +0,23 % | $8,80 | $8,83 | $8,75 | 3,58M |
| 2026-07-09 | $8,78 | +0,69 % | $8,74 | $8,80 | $8,72 | 2,79M |
| 2026-07-08 | $8,72 | -0,34 % | $8,78 | $8,80 | $8,64 | 5,47M |
| 2026-07-07 | $8,75 | -0,46 % | $8,75 | $8,81 | $8,72 | 4,46M |
| 2026-07-06 | $8,79 | +1,50 % | $8,79 | $8,82 | $8,73 | 6,33M |
| 2026-07-02 | $8,66 | +1,17 % | $8,63 | $8,70 | $8,61 | 6,37M |
| 2026-07-01 | $8,56 | +1,42 % | $8,48 | $8,64 | $8,48 | 5,65M |
| 2026-06-30 | $8,44 | +0,84 % | $8,45 | $8,47 | $8,41 | 4,63M |
| 2026-06-29 | $8,37 | -0,36 % | $8,34 | $8,41 | $8,34 | 5,54M |
| 2026-06-26 | $8,40 | +0,48 % | $8,42 | $8,46 | $8,38 | 3,38M |
| 2026-06-25 | $8,36 | +0,24 % | $8,41 | $8,44 | $8,36 | 4,25M |
| 2026-06-24 | $8,34 | -2,46 % | $8,43 | $8,44 | $8,34 | 5,65M |
| 2026-06-23 | $8,55 | +0,12 % | $8,52 | $8,58 | $8,51 | 5,08M |
| 2026-06-22 | $8,54 | +1,43 % | $8,59 | $8,63 | $8,54 | 5,84M |
| 2026-06-18 | $8,42 | -1,17 % | $8,51 | $8,53 | $8,42 | 6,38M |
| 2026-06-17 | $8,52 | -1,50 % | $8,59 | $8,66 | $8,49 | 7,67M |
| 2026-06-16 | $8,65 | +1,53 % | $8,60 | $8,69 | $8,60 | 4,83M |
| 2026-06-15 | $8,52 | -1,62 % | $8,55 | $8,57 | $8,51 | 4,71M |
| 2026-06-12 | $8,66 | +1,52 % | $8,60 | $8,66 | $8,59 | 4,34M |
| 2026-06-11 | $8,53 | +2,52 % | $8,39 | $8,56 | $8,36 | 5,11M |
| 2026-06-10 | $8,32 | 0,00 % | $8,34 | $8,39 | $8,31 | 7,15M |
| 2026-06-09 | $8,32 | +1,22 % | $8,35 | $8,38 | $8,23 | 7,34M |
| 2026-06-08 | $8,22 | -0,24 % | $8,29 | $8,32 | $8,17 | 5,40M |
| 2026-06-05 | $8,24 | -0,96 % | $8,30 | $8,32 | $8,19 | 10,41M |
| 2026-06-04 | $8,32 | +0,48 % | $8,29 | $8,36 | $8,29 | 4,25M |