Aegon Ltd. AGN
EURONEXT · Niederlande · Finanzen
€7,53-0,19 (-2,51 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €7,53 | -2,51 % | €7,59 | €7,63 | €7,52 | 7,84M |
| 2026-09-30 | €7,72 | -0,62 % | €7,82 | €7,86 | €7,69 | 4,19M |
| 2026-09-29 | €7,77 | -0,49 % | €7,81 | €7,85 | €7,75 | 3,98M |
| 2026-09-28 | €7,81 | -0,54 % | €7,89 | €7,89 | €7,81 | 3,41M |
| 2026-09-25 | €7,85 | +1,06 % | €7,82 | €7,89 | €7,81 | 5,42M |
| 2026-09-24 | €7,77 | -0,28 % | €7,71 | €7,78 | €7,67 | 4,07M |
| 2026-09-23 | €7,79 | -0,54 % | €7,92 | €7,94 | €7,79 | 3,98M |
| 2026-09-22 | €7,83 | -1,76 % | €8,00 | €8,00 | €7,83 | 5,92M |
| 2026-09-21 | €7,97 | +0,91 % | €7,95 | €8,01 | €7,94 | 4,07M |
| 2026-09-18 | €7,90 | -1,25 % | €7,98 | €7,99 | €7,84 | 8,84M |
| 2026-09-17 | €8,00 | +0,78 % | €7,96 | €8,01 | €7,96 | 3,66M |
| 2026-09-16 | €7,94 | +1,07 % | €7,88 | €7,95 | €7,87 | 3,85M |
| 2026-09-15 | €7,85 | -0,03 % | €7,84 | €7,96 | €7,78 | 6,28M |
| 2026-09-14 | €7,86 | -0,53 % | €7,90 | €7,95 | €7,83 | 3,10M |
| 2026-09-11 | €7,90 | +1,02 % | €7,87 | €7,95 | €7,87 | 2,90M |
| 2026-09-10 | €7,82 | -0,69 % | €7,84 | €7,91 | €7,80 | 2,88M |
| 2026-09-09 | €7,87 | -0,96 % | €7,86 | €7,89 | €7,78 | 5,56M |
| 2026-09-08 | €7,95 | -0,90 % | €8,00 | €8,02 | €7,93 | 5,76M |
| 2026-09-07 | €8,02 | +0,53 % | €7,95 | €8,03 | €7,93 | 3,22M |
| 2026-09-04 | €7,98 | +0,71 % | €7,95 | €8,03 | €7,93 | 4,60M |
| 2026-09-03 | €7,92 | +1,38 % | €7,83 | €7,94 | €7,81 | 4,97M |
| 2026-09-02 | €7,81 | -2,25 % | €7,80 | €7,88 | €7,77 | 6,29M |
| 2026-09-01 | €7,99 | +0,63 % | €7,97 | €8,03 | €7,89 | 5,51M |
| 2026-08-31 | €7,94 | -1,02 % | €8,03 | €8,06 | €7,94 | 5,66M |
| 2026-08-28 | €8,03 | +1,72 % | €7,95 | €8,03 | €7,94 | 3,78M |
| 2026-08-27 | €7,89 | -0,95 % | €7,96 | €7,97 | €7,86 | 3,95M |
| 2026-08-26 | €7,97 | +0,68 % | €7,96 | €8,01 | €7,95 | 2,82M |
| 2026-08-25 | €7,91 | -0,20 % | €7,96 | €8,03 | €7,90 | 3,79M |
| 2026-08-24 | €7,93 | +2,22 % | €7,79 | €7,95 | €7,75 | 4,45M |
| 2026-08-21 | €7,76 | -0,51 % | €7,83 | €7,83 | €7,71 | 3,52M |
| 2026-08-20 | €7,80 | -2,91 % | €7,77 | €7,85 | €7,67 | 9,50M |
| 2026-08-19 | €8,03 | -1,95 % | €8,20 | €8,23 | €7,99 | 6,48M |
| 2026-08-18 | €8,19 | -0,34 % | €8,22 | €8,27 | €8,19 | 3,46M |
| 2026-08-17 | €8,22 | -0,10 % | €8,22 | €8,28 | €8,21 | 2,58M |
| 2026-08-14 | €8,23 | +0,93 % | €8,19 | €8,27 | €8,14 | 2,70M |
| 2026-08-13 | €8,15 | -0,61 % | €8,22 | €8,25 | €8,14 | 3,24M |
| 2026-08-12 | €8,20 | -0,07 % | €8,21 | €8,24 | €8,18 | 2,26M |
| 2026-08-11 | €8,21 | -0,99 % | €8,26 | €8,30 | €8,19 | 3,64M |
| 2026-08-10 | €8,29 | +0,02 % | €8,27 | €8,33 | €8,26 | 2,82M |
| 2026-08-07 | €8,29 | +0,31 % | €8,25 | €8,37 | €8,24 | 3,53M |
| 2026-08-06 | €8,26 | +0,34 % | €8,28 | €8,33 | €8,25 | 3,50M |
| 2026-08-05 | €8,23 | -0,05 % | €8,23 | €8,28 | €8,19 | 4,71M |
| 2026-08-04 | €8,24 | -0,05 % | €8,25 | €8,26 | €8,21 | 2,88M |
| 2026-08-03 | €8,24 | +0,02 % | €8,23 | €8,27 | €8,18 | 3,57M |
| 2026-07-31 | €8,24 | +0,78 % | €8,17 | €8,26 | €8,17 | 4,35M |
| 2026-07-30 | €8,17 | +2,17 % | €7,97 | €8,19 | €7,95 | 4,68M |
| 2026-07-29 | €8,00 | -0,52 % | €8,08 | €8,09 | €7,92 | 2,87M |
| 2026-07-28 | €8,04 | -0,49 % | €8,05 | €8,07 | €7,98 | 3,82M |
| 2026-07-27 | €8,08 | +0,30 % | €8,12 | €8,13 | €8,06 | 3,28M |
| 2026-07-24 | €8,06 | +1,21 % | €7,96 | €8,06 | €7,96 | 2,59M |
| 2026-07-23 | €7,96 | -1,39 % | €8,07 | €8,07 | €7,93 | 3,41M |
| 2026-07-22 | €8,07 | +0,67 % | €8,03 | €8,11 | €8,00 | 3,40M |
| 2026-07-21 | €8,02 | +0,35 % | €8,00 | €8,02 | €7,93 | 3,78M |
| 2026-07-20 | €7,99 | +1,14 % | €7,90 | €8,01 | €7,89 | 4,45M |
| 2026-07-17 | €7,90 | -0,18 % | €7,85 | €7,90 | €7,77 | 3,69M |
| 2026-07-16 | €7,92 | -0,23 % | €7,95 | €7,95 | €7,81 | 3,74M |
| 2026-07-15 | €7,93 | +1,25 % | €7,82 | €7,93 | €7,79 | 5,32M |
| 2026-07-14 | €7,84 | +1,79 % | €7,71 | €7,85 | €7,65 | 4,91M |
| 2026-07-13 | €7,70 | -0,03 % | €7,71 | €7,75 | €7,69 | 3,27M |
| 2026-07-10 | €7,70 | 0,00 % | €7,72 | €7,75 | €7,66 | 2,50M |
| 2026-07-09 | €7,70 | +0,57 % | €7,69 | €7,73 | €7,63 | 3,07M |
| 2026-07-08 | €7,66 | -0,65 % | €7,68 | €7,75 | €7,62 | 3,90M |
| 2026-07-07 | €7,71 | -0,26 % | €7,72 | €7,75 | €7,67 | 4,01M |
| 2026-07-06 | €7,73 | +0,70 % | €7,70 | €7,76 | €7,68 | 3,77M |
| 2026-07-03 | €7,67 | +0,87 % | €7,70 | €7,73 | €7,64 | 3,46M |
| 2026-07-02 | €7,61 | +0,37 % | €7,58 | €7,64 | €7,55 | 3,55M |
| 2026-07-01 | €7,58 | +1,88 % | €7,43 | €7,59 | €7,43 | 4,69M |
| 2026-06-30 | €7,44 | +0,68 % | €7,40 | €7,47 | €7,36 | 4,51M |
| 2026-06-29 | €7,39 | -0,78 % | €7,44 | €7,44 | €7,34 | 3,34M |
| 2026-06-26 | €7,45 | +0,30 % | €7,41 | €7,45 | €7,38 | 3,30M |
| 2026-06-25 | €7,42 | -0,03 % | €7,41 | €7,47 | €7,41 | 3,07M |
| 2026-06-24 | €7,43 | -1,64 % | €7,51 | €7,54 | €7,42 | 4,69M |
| 2026-06-23 | €7,55 | 0,00 % | €7,50 | €7,60 | €7,50 | 5,63M |
| 2026-06-22 | €7,55 | +1,48 % | €7,46 | €7,57 | €7,45 | 4,47M |
| 2026-06-19 | €7,44 | +0,62 % | €7,37 | €7,44 | €7,35 | 7,47M |
| 2026-06-18 | €7,39 | -0,99 % | €7,47 | €7,49 | €7,31 | 5,04M |
| 2026-06-17 | €7,47 | -0,27 % | €7,48 | €7,52 | €7,37 | 6,94M |
| 2026-06-16 | €7,49 | +1,27 % | €7,41 | €7,49 | €7,40 | 3,95M |
| 2026-06-15 | €7,39 | +1,37 % | €7,37 | €7,44 | €7,36 | 6,73M |
| 2026-06-12 | €7,29 | -0,19 % | €7,18 | €7,30 | €7,17 | 6,22M |
| 2026-06-11 | €7,31 | +0,44 % | €7,29 | €7,34 | €7,25 | 5,35M |
| 2026-06-10 | €7,28 | +1,14 % | €7,22 | €7,29 | €7,18 | 4,71M |
| 2026-06-09 | €7,19 | +0,31 % | €7,20 | €7,28 | €7,19 | 5,70M |
| 2026-06-08 | €7,17 | -0,66 % | €7,20 | €7,26 | €7,17 | 4,61M |
| 2026-06-05 | €7,22 | +0,28 % | €7,19 | €7,25 | €7,17 | 4,88M |
| 2026-06-04 | €7,20 | -0,33 % | €7,22 | €7,24 | €7,13 | 4,71M |
| 2026-06-03 | €7,22 | -1,71 % | €7,34 | €7,35 | €7,19 | 4,82M |
| 2026-06-02 | €7,35 | +1,30 % | €7,26 | €7,35 | €7,23 | 5,40M |
| 2026-06-01 | €7,26 | -0,77 % | €7,26 | €7,30 | €7,17 | 4,39M |
| 2026-05-29 | €7,31 | +0,25 % | €7,32 | €7,33 | €7,22 | 11,22M |