ageas SA/NV AGS
EURONEXT · Belgien · Finanzen
€72,70-1,10 (-1,49 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | €72,70 | -1,49 % | €72,90 | €73,65 | €72,50 | 72,41K |
| 2026-09-30 | €73,80 | -1,34 % | €75,05 | €75,80 | €73,80 | 351,66K |
| 2026-09-29 | €74,80 | +0,54 % | €74,50 | €75,00 | €74,45 | 332,65K |
| 2026-09-28 | €74,40 | -0,07 % | €74,90 | €74,95 | €74,40 | 217,51K |
| 2026-09-25 | €74,45 | +0,61 % | €74,05 | €74,90 | €74,05 | 173,99K |
| 2026-09-24 | €74,00 | 0,00 % | €73,60 | €74,07 | €73,10 | 185,16K |
| 2026-09-23 | €74,00 | -1,27 % | €75,30 | €75,35 | €73,95 | 175,65K |
| 2026-09-22 | €74,95 | -2,22 % | €76,65 | €76,70 | €74,95 | 272,86K |
| 2026-09-21 | €76,65 | +1,05 % | €76,00 | €77,00 | €75,90 | 263,01K |
| 2026-09-18 | €75,85 | -1,30 % | €76,60 | €76,60 | €75,10 | 2,88M |
| 2026-09-17 | €76,85 | +0,65 % | €76,35 | €77,05 | €76,35 | 313,12K |
| 2026-09-16 | €76,35 | +1,13 % | €75,60 | €76,35 | €75,60 | 204,63K |
| 2026-09-15 | €75,50 | +0,33 % | €75,00 | €75,90 | €74,55 | 302,29K |
| 2026-09-14 | €75,25 | +0,20 % | €75,00 | €75,75 | €74,70 | 165,17K |
| 2026-09-11 | €75,10 | +1,56 % | €74,55 | €75,40 | €74,55 | 179,09K |
| 2026-09-10 | €73,95 | +0,20 % | €73,60 | €74,65 | €73,60 | 254,77K |
| 2026-09-09 | €73,80 | -1,80 % | €74,75 | €74,80 | €73,55 | 306,22K |
| 2026-09-08 | €75,15 | -0,79 % | €75,55 | €75,55 | €74,35 | 237,93K |
| 2026-09-07 | €75,75 | -0,85 % | €76,10 | €76,15 | €75,65 | 126,78K |
| 2026-09-04 | €76,40 | +0,13 % | €76,45 | €76,70 | €76,00 | 257,04K |
| 2026-09-03 | €76,30 | +0,73 % | €75,70 | €76,40 | €75,55 | 220,31K |
| 2026-09-02 | €75,75 | +0,73 % | €75,05 | €75,90 | €75,05 | 309,70K |
| 2026-09-01 | €75,20 | -0,40 % | €75,60 | €75,95 | €74,45 | 239,12K |
| 2026-08-31 | €75,50 | +1,00 % | €74,80 | €75,70 | €74,55 | 506,01K |
| 2026-08-28 | €74,75 | +1,42 % | €74,20 | €75,15 | €73,95 | 358,38K |
| 2026-08-27 | €73,70 | -1,14 % | €74,65 | €75,45 | €73,50 | 358,79K |
| 2026-08-26 | €74,55 | +0,40 % | €74,25 | €74,85 | €74,20 | 294,20K |
| 2026-08-25 | €74,25 | +1,16 % | €73,50 | €74,25 | €73,40 | 260,31K |
| 2026-08-24 | €73,40 | +1,66 % | €72,20 | €73,40 | €72,20 | 189,46K |
| 2026-08-21 | €72,20 | +0,07 % | €72,25 | €72,40 | €72,00 | 256,62K |
| 2026-08-20 | €72,15 | -0,35 % | €72,30 | €72,45 | €71,60 | 165,89K |
| 2026-08-19 | €72,40 | -1,09 % | €73,05 | €73,40 | €72,40 | 152,25K |
| 2026-08-18 | €73,20 | 0,00 % | €73,15 | €73,30 | €72,65 | 175,48K |
| 2026-08-17 | €73,20 | +0,07 % | €73,00 | €73,60 | €72,85 | 173,70K |
| 2026-08-14 | €73,15 | +1,11 % | €72,40 | €73,25 | €72,20 | 209,65K |
| 2026-08-13 | €72,35 | -0,55 % | €72,70 | €73,15 | €72,35 | 209,60K |
| 2026-08-12 | €72,75 | +0,07 % | €72,80 | €73,00 | €72,50 | 187,90K |
| 2026-08-11 | €72,70 | -1,56 % | €73,70 | €73,80 | €72,70 | 226,27K |
| 2026-08-10 | €73,85 | -0,81 % | €74,35 | €74,40 | €73,80 | 159,58K |
| 2026-08-07 | €74,45 | +0,34 % | €74,25 | €74,85 | €73,65 | 169,47K |
| 2026-08-06 | €74,20 | 0,00 % | €74,20 | €74,75 | €74,05 | 176,89K |
| 2026-08-05 | €74,20 | +0,20 % | €74,00 | €74,45 | €73,85 | 186,34K |
| 2026-08-04 | €74,05 | +0,75 % | €74,40 | €75,05 | €74,00 | 275,00K |
| 2026-08-03 | €73,50 | +2,23 % | €73,45 | €74,50 | €72,90 | 403,70K |
| 2026-07-31 | €71,90 | -0,07 % | €72,00 | €72,30 | €71,75 | 222,13K |
| 2026-07-30 | €71,95 | +1,48 % | €70,80 | €71,95 | €70,75 | 180,13K |
| 2026-07-29 | €70,90 | -0,98 % | €71,70 | €71,80 | €70,50 | 216,46K |
| 2026-07-28 | €71,60 | +0,28 % | €71,60 | €71,75 | €71,15 | 135,54K |
| 2026-07-27 | €71,40 | -0,35 % | €72,00 | €72,40 | €71,40 | 127,17K |
| 2026-07-24 | €71,65 | -0,21 % | €72,00 | €72,05 | €71,65 | 153,00K |
| 2026-07-23 | €71,80 | -0,35 % | €72,20 | €72,85 | €71,45 | 259,30K |
| 2026-07-22 | €72,05 | +1,77 % | €70,80 | €72,50 | €70,80 | 302,62K |
| 2026-07-21 | €70,80 | -0,42 % | €71,20 | €71,40 | €70,45 | 212,77K |
| 2026-07-20 | €71,10 | -1,73 % | €72,00 | €72,10 | €70,40 | 258,62K |
| 2026-07-17 | €72,35 | +1,83 % | €70,80 | €72,35 | €70,80 | 382,00K |
| 2026-07-16 | €71,05 | -0,91 % | €71,60 | €71,95 | €70,65 | 277,90K |
| 2026-07-15 | €71,70 | +0,28 % | €71,50 | €71,70 | €70,80 | 277,65K |
| 2026-07-14 | €71,50 | +0,78 % | €70,85 | €71,65 | €70,60 | 157,29K |
| 2026-07-13 | €70,95 | +0,28 % | €70,85 | €71,15 | €70,75 | 192,67K |
| 2026-07-10 | €70,75 | -0,35 % | €70,95 | €71,45 | €70,70 | 142,96K |
| 2026-07-09 | €71,00 | +0,14 % | €71,00 | €71,30 | €70,60 | 182,26K |
| 2026-07-08 | €70,90 | +0,35 % | €70,50 | €71,20 | €70,00 | 318,45K |
| 2026-07-07 | €70,65 | -0,07 % | €70,80 | €71,15 | €70,65 | 187,11K |
| 2026-07-06 | €70,70 | 0,00 % | €70,95 | €71,15 | €70,70 | 181,59K |
| 2026-07-03 | €70,70 | +0,43 % | €70,65 | €70,95 | €70,40 | 118,67K |
| 2026-07-02 | €70,40 | +0,93 % | €69,95 | €70,70 | €69,70 | 212,17K |
| 2026-07-01 | €69,75 | -0,36 % | €69,75 | €70,00 | €69,35 | 254,53K |
| 2026-06-30 | €70,00 | +1,38 % | €69,50 | €70,05 | €69,25 | 335,41K |
| 2026-06-29 | €69,05 | -1,00 % | €69,70 | €69,75 | €69,05 | 247,93K |
| 2026-06-26 | €69,75 | +0,50 % | €69,25 | €69,75 | €69,10 | 270,26K |
| 2026-06-25 | €69,40 | +0,73 % | €68,75 | €69,65 | €68,70 | 273,96K |
| 2026-06-24 | €68,90 | 0,00 % | €68,55 | €68,90 | €67,95 | 263,11K |
| 2026-06-23 | €68,90 | +0,07 % | €68,65 | €69,10 | €68,15 | 253,01K |
| 2026-06-22 | €68,85 | +2,08 % | €67,80 | €68,85 | €67,60 | 354,52K |
| 2026-06-19 | €67,45 | +0,37 % | €67,05 | €67,75 | €66,90 | 1,15M |
| 2026-06-18 | €67,20 | -0,81 % | €67,75 | €68,00 | €67,05 | 297,81K |
| 2026-06-17 | €67,75 | +0,44 % | €67,10 | €67,75 | €66,90 | 282,57K |
| 2026-06-16 | €67,45 | +0,60 % | €67,30 | €67,65 | €67,20 | 161,41K |
| 2026-06-15 | €67,05 | +0,68 % | €67,15 | €67,35 | €66,40 | 207,72K |
| 2026-06-12 | €66,60 | +1,14 % | €66,35 | €66,60 | €66,10 | 165,24K |
| 2026-06-11 | €65,85 | +1,15 % | €65,30 | €66,20 | €65,00 | 210,90K |
| 2026-06-10 | €65,10 | +1,01 % | €64,60 | €65,15 | €64,40 | 182,17K |
| 2026-06-09 | €64,45 | +1,10 % | €63,95 | €65,05 | €63,80 | 366,18K |
| 2026-06-08 | €63,75 | +0,39 % | €63,45 | €64,00 | €63,30 | 313,32K |
| 2026-06-05 | €63,50 | +0,24 % | €63,45 | €63,75 | €63,25 | 253,83K |
| 2026-06-04 | €63,35 | -0,63 % | €63,75 | €64,10 | €63,35 | 274,64K |
| 2026-06-03 | €63,75 | -3,56 % | €63,75 | €64,50 | €63,70 | 291,51K |
| 2026-06-02 | €66,10 | 0,00 % | €66,15 | €66,20 | €65,70 | 359,14K |
| 2026-06-01 | €66,10 | -0,75 % | €66,70 | €66,80 | €65,60 | 330,36K |
| 2026-05-29 | €66,60 | -0,22 % | €67,00 | €67,15 | €66,50 | 885,39K |