Aegon Funding Company LLC 5.10% Subordinated Notes due 2049のデータ

Aegon Funding Company LLC 5.10% Subordinated Notes due 2049の基本情報

名前 Aegon Funding Company LLC 5.10% Subordinated Notes due 2049
ティッカー AEFC
nan
上場年 2019.0
セクター Finance

Aegon Funding Company LLC 5.10% Subordinated Notes due 2049の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.77 25.51 25.71 25.59 54700.0 25.59
2021-02-12 25.83 25.62 25.75 25.75 57600.0 25.75
2021-02-11 26.04 25.8 26.04 25.85 85700.0 25.85
2021-02-10 26.12 25.89 26.12 26.01 36700.0 26.01
2021-02-09 26.13 25.98 26.0 26.05 41300.0 26.05
2021-02-08 26.03 25.95 25.95 25.99 44700.0 25.99
2021-02-05 26.1 25.92 26.06 26.01 93000.0 26.01
2021-02-04 26.07 25.81 26.0 25.98 48500.0 25.98
2021-02-03 26.11 25.88 26.06 25.94 41600.0 25.94
2021-02-02 26.21 26.07 26.18 26.09 50600.0 26.09
2021-02-01 26.13 25.91 26.07 26.06 74000.0 26.06
2021-01-29 26.18 26.0 26.0 26.05 121000.0 26.05
2021-01-28 26.09 25.98 25.98 26.08 100300.0 26.08
2021-01-27 26.25 25.8 26.22 25.8 87300.0 25.8
2021-01-26 26.32 26.12 26.3 26.3 251500.0 26.3
2021-01-25 26.42 26.2 26.23 26.31 63700.0 26.31
2021-01-22 26.21 26.07 26.07 26.17 43400.0 26.17
2021-01-21 26.15 25.96 26.1 26.01 89800.0 26.01
2021-01-20 26.13 25.9 26.07 26.04 98200.0 26.04
2021-01-19 26.17 26.0 26.09 26.03 71200.0 26.03
2021-01-15 26.36 26.03 26.36 26.09 140700.0 26.09
2021-01-14 26.49 26.1 26.41 26.29 51500.0 26.29
2021-01-13 26.36 25.72 25.72 26.36 94400.0 26.36
2021-01-12 25.82 25.63 25.75 25.74 134700.0 25.74
2021-01-11 26.04 25.68 25.96 25.71 82600.0 25.71
2021-01-08 26.19 25.94 26.1 26.04 80400.0 26.04
2021-01-07 26.42 25.97 26.3 26.09 99600.0 26.09
2021-01-06 27.02 26.41 27.02 26.49 70300.0 26.49
2021-01-05 27.22 27.02 27.14 27.08 82600.0 27.08
2021-01-04 27.5 27.15 27.5 27.23 54500.0 27.23
2020-12-31 27.63 27.19 27.21 27.58 196000.0 27.58
2020-12-30 27.31 26.97 26.99 27.3 34100.0 27.3
2020-12-29 27.11 26.99 27.0 27.05 36200.0 27.05
2020-12-28 27.06 26.98 27.0 27.01 59400.0 27.01
2020-12-24 27.07 27.0 27.06 27.05 24300.0 27.05
2020-12-23 27.04 26.88 26.92 26.95 109500.0 26.95
2020-12-22 27.0 26.74 26.76 26.92 104200.0 26.92
2020-12-21 26.95 26.67 26.74 26.81 49500.0 26.81
2020-12-18 26.81 26.73 26.79 26.8 27000.0 26.8
2020-12-17 26.88 26.66 26.72 26.76 68200.0 26.76
2020-12-16 26.8 26.54 26.58 26.79 65100.0 26.79
2020-12-15 26.58 26.35 26.46 26.55 73800.0 26.55
2020-12-14 26.44 26.24 26.29 26.44 70200.0 26.44
2020-12-11 26.3 26.13 26.2 26.29 40100.0 26.29
2020-12-10 26.3 26.13 26.19 26.21 59900.0 26.21
2020-12-09 26.85 26.15 26.21 26.22 48300.0 26.22
2020-12-08 26.22 26.08 26.1 26.17 71700.0 26.17
2020-12-07 26.12 26.02 26.11 26.08 33400.0 26.08
2020-12-04 26.19 26.01 26.19 26.09 76500.0 26.09
2020-12-03 26.28 26.07 26.13 26.11 85200.0 26.11
2020-12-02 26.16 25.93 26.0 26.15 79900.0 26.15
2020-12-01 26.17 25.93 26.13 26.0 93900.0 26.0
2020-11-30 26.37 26.01 26.37 26.12 131400.0 26.12
2020-11-27 26.4 26.3 26.36 26.38 24400.0 26.38
2020-11-25 26.68 26.58 26.65 26.68 40300.0 26.68
2020-11-24 26.74 26.53 26.7 26.54 71600.0 26.54
2020-11-23 26.84 26.61 26.7 26.67 80100.0 26.67
2020-11-20 26.72 26.51 26.65 26.6 40800.0 26.6
2020-11-19 26.68 24.07 24.07 26.67 34300.0 26.67
2020-11-18 26.7 26.58 26.58 26.59 43900.0 26.59
2020-11-17 26.72 26.5 26.61 26.58 84000.0 26.58
2020-11-16 26.65 26.45 26.61 26.65 103800.0 26.65
2020-11-13 26.65 26.55 26.57 26.6 25900.0 26.6
2020-11-12 26.58 26.49 26.53 26.53 34100.0 26.53
2020-11-11 26.57 26.5 26.52 26.55 49000.0 26.55
2020-11-10 26.67 26.41 26.6 26.54 83900.0 26.54
2020-11-09 26.72 26.5 26.54 26.7 77600.0 26.7
2020-11-06 26.54 26.43 26.52 26.49 59900.0 26.49
2020-11-05 26.58 26.3 26.38 26.57 59700.0 26.57
2020-11-04 26.44 26.1 26.1 26.44 65900.0 26.44
2020-11-03 26.2 26.02 26.02 26.06 56300.0 26.06
2020-11-02 26.1 25.96 26.01 26.03 61100.0 26.03
2020-10-30 26.06 25.8 25.8 26.06 158400.0 26.06
2020-10-29 25.92 25.65 25.75 25.8 35000.0 25.8
2020-10-28 25.97 25.74 25.94 25.76 61200.0 25.76
2020-10-27 26.18 25.98 26.16 26.01 149500.0 26.01
2020-10-26 26.17 25.94 26.01 26.07 142400.0 26.07
2020-10-23 26.23 25.88 25.93 26.12 91500.0 26.12
2020-10-22 25.91 25.61 25.67 25.9 75700.0 25.9
2020-10-21 25.81 25.52 25.72 25.67 107300.0 25.67
2020-10-20 25.84 25.67 25.77 25.7 105300.0 25.7
2020-10-19 25.99 25.61 25.92 25.74 116500.0 25.74
2020-10-16 26.27 25.97 26.22 25.97 65300.0 25.97
2020-10-15 26.27 26.08 26.08 26.21 41700.0 26.21
2020-10-14 26.18 26.1 26.13 26.15 38600.0 26.15
2020-10-13 26.21 26.1 26.11 26.18 73200.0 26.18
2020-10-12 26.15 26.04 26.04 26.14 49400.0 26.14
2020-10-09 26.15 26.02 26.1 26.05 58300.0 26.05
2020-10-08 26.15 25.93 25.94 26.12 51900.0 26.12
2020-10-07 26.11 25.96 26.09 25.96 67200.0 25.96
2020-10-06 26.22 25.92 25.92 26.03 92200.0 26.03
2020-10-05 26.1 25.86 25.87 25.94 107600.0 25.94
2020-10-02 25.99 25.63 25.66 25.97 89900.0 25.97
2020-10-01 25.85 25.51 25.51 25.77 135100.0 25.77
2020-09-30 25.8 25.47 25.78 25.47 217100.0 25.47
2020-09-29 25.75 25.62 25.75 25.75 69400.0 25.75
2020-09-28 25.74 25.61 25.61 25.71 196500.0 25.71
2020-09-25 25.69 25.55 25.6 25.61 257600.0 25.61
2020-09-24 25.65 25.4 25.4 25.55 104300.0 25.55
2020-09-23 25.73 25.4 25.66 25.45 150500.0 25.45
2020-09-22 25.73 25.53 25.59 25.72 112800.0 25.72
2020-09-21 25.68 25.47 25.6 25.56 149400.0 25.56
2020-09-18 25.75 25.56 25.6 25.67 94200.0 25.67
2020-09-17 25.72 25.57 25.68 25.65 106000.0 25.65
2020-09-16 25.78 25.6 25.71 25.74 163800.0 25.74
2020-09-15 25.8 25.65 25.78 25.65 177500.0 25.65
2020-09-14 25.75 25.56 25.63 25.65 108800.0 25.65
2020-09-11 25.75 25.6 25.75 25.62 49900.0 25.62
2020-09-10 25.8 25.58 25.58 25.68 53100.0 25.68
2020-09-09 25.58 25.48 25.51 25.5 27300.0 25.5
2020-09-08 25.59 25.25 25.25 25.42 91500.0 25.42
2020-09-04 25.55 25.24 25.48 25.4 79100.0 25.4
2020-09-03 25.65 25.45 25.63 25.46 96800.0 25.46
2020-09-02 25.73 25.56 25.73 25.58 53900.0 25.58
2020-09-01 26.67 25.6 25.65 25.73 105800.0 25.73
2020-08-31 25.84 25.62 25.77 25.65 146700.0 25.65
2020-08-28 25.89 25.62 25.7 25.85 77600.0 25.85
2020-08-27 25.96 25.68 25.68 25.9 66200.0 25.58
2020-08-26 25.72 25.64 25.65 25.66 71000.0 25.34
2020-08-25 25.67 25.53 25.53 25.62 53300.0 25.3
2020-08-24 25.65 25.51 25.58 25.58 58400.0 25.26
2020-08-21 25.65 25.58 25.59 25.6 59400.0 25.28
2020-08-20 25.6 25.45 25.51 25.58 80300.0 25.26
2020-08-19 25.7 25.45 25.52 25.6 84400.0 25.28
2020-08-18 25.58 25.43 25.45 25.52 120000.0 25.21
2020-08-17 25.44 25.25 25.26 25.44 92600.0 25.13
2020-08-14 25.27 25.15 25.19 25.25 75500.0 24.94
2020-08-13 25.35 25.11 25.26 25.16 144800.0 24.85
2020-08-12 25.44 25.18 25.19 25.39 53400.0 25.08
2020-08-11 25.35 25.1 25.27 25.1 83500.0 24.79
2020-08-10 25.38 25.17 25.27 25.27 68500.0 24.96
2020-08-07 25.2 25.08 25.13 25.2 94600.0 24.89
2020-08-06 25.18 25.11 25.18 25.13 81300.0 24.82
2020-08-05 25.25 25.11 25.2 25.17 56100.0 24.86
2020-08-04 25.21 25.01 25.21 25.15 89500.0 24.84
2020-08-03 25.29 25.04 25.08 25.17 63900.0 24.86
2020-07-31 25.07 24.95 25.04 25.07 120500.0 24.76
2020-07-30 25.05 24.81 24.94 24.96 75900.0 24.65
2020-07-29 25.07 24.9 24.93 25.0 153800.0 24.69
2020-07-28 25.0 24.82 24.9 24.99 98400.0 24.68
2020-07-27 24.97 24.53 24.53 24.82 83200.0 24.51
2020-07-24 24.53 24.25 24.3 24.47 59300.0 24.17
2020-07-23 24.45 24.25 24.37 24.33 72400.0 24.03
2020-07-22 24.41 24.28 24.33 24.29 68100.0 23.99
2020-07-21 24.42 24.24 24.42 24.27 54900.0 23.97
2020-07-20 24.38 24.16 24.35 24.24 96500.0 23.94
2020-07-17 24.55 24.25 24.45 24.26 92400.0 23.96
2020-07-16 24.63 24.3 24.36 24.49 65900.0 24.19
2020-07-15 24.45 24.25 24.42 24.44 28300.0 24.14
2020-07-14 24.45 24.1 24.36 24.24 66300.0 23.94
2020-07-13 24.5 24.2 24.45 24.2 55500.0 23.9
2020-07-10 24.48 24.25 24.25 24.44 84400.0 24.14
2020-07-09 24.29 24.07 24.07 24.24 76400.0 23.94
2020-07-08 24.3 24.01 24.2 24.06 51800.0 23.76
2020-07-07 24.3 24.0 24.08 24.12 74000.0 23.82
2020-07-06 24.09 23.84 23.84 24.07 116600.0 23.77
2020-07-02 23.75 23.51 23.62 23.6 74500.0 23.31
2020-07-01 23.34 23.02 23.08 23.34 89000.0 23.05
2020-06-30 23.34 22.91 23.24 22.98 226800.0 22.7
2020-06-29 23.31 23.06 23.23 23.14 108100.0 22.85
2020-06-26 23.31 23.07 23.31 23.08 46300.0 22.8
2020-06-25 23.31 23.13 23.15 23.28 65500.0 22.99
2020-06-24 23.33 22.98 23.33 23.15 84200.0 22.86
2020-06-23 23.36 23.18 23.3 23.34 75400.0 23.05
2020-06-22 23.51 23.12 23.48 23.16 75300.0 22.87
2020-06-19 23.63 23.39 23.63 23.45 58500.0 23.16
2020-06-18 23.55 23.38 23.38 23.49 75800.0 23.2
2020-06-17 23.72 23.5 23.55 23.5 101200.0 23.21
2020-06-16 23.76 23.36 23.68 23.49 104900.0 23.2
2020-06-15 23.43 22.97 23.0 23.29 93600.0 23.0
2020-06-12 23.83 23.29 23.8 23.31 50100.0 23.02
2020-06-11 24.17 23.35 24.05 23.39 89400.0 23.1
2020-06-10 24.65 24.42 24.6 24.48 42200.0 24.18
2020-06-09 24.68 24.52 24.52 24.57 46900.0 24.27
2020-06-08 24.63 24.36 24.55 24.63 65500.0 24.33
2020-06-05 24.5 24.26 24.35 24.49 58200.0 24.19
2020-06-04 24.37 24.19 24.34 24.29 93400.0 23.99
2020-06-03 24.43 24.15 24.43 24.37 98900.0 24.07
2020-06-02 24.32 24.12 24.23 24.25 82300.0 23.95
2020-06-01 24.05 23.6 23.63 24.03 75300.0 23.73
2020-05-29 23.69 23.35 23.4 23.46 129400.0 23.17
2020-05-28 23.58 22.94 23.29 23.32 114800.0 23.03
2020-05-27 23.5 23.15 23.27 23.5 98500.0 22.9
2020-05-26 23.32 23.05 23.2 23.05 68400.0 22.46
2020-05-22 23.01 22.85 22.85 22.86 130900.0 22.27
2020-05-21 23.12 22.43 22.45 22.82 190200.0 22.23
2020-05-20 22.48 22.31 22.32 22.36 68500.0 21.78
2020-05-19 22.25 22.09 22.16 22.12 71900.0 21.55
2020-05-18 22.32 22.05 22.21 22.07 109900.0 21.5
2020-05-15 22.4 21.8 22.18 21.82 114600.0 21.26
2020-05-14 22.79 22.05 22.79 22.16 142300.0 21.59
2020-05-13 23.42 22.83 23.42 22.84 78700.0 22.25
2020-05-12 23.65 23.32 23.4 23.34 59600.0 22.74
2020-05-11 23.46 23.26 23.38 23.38 33200.0 22.78
2020-05-08 23.71 23.31 23.56 23.33 79600.0 22.73
2020-05-07 23.56 23.41 23.46 23.47 35900.0 22.87
2020-05-06 23.52 23.32 23.47 23.32 67700.0 22.72
2020-05-05 23.81 23.25 23.5 23.25 63000.0 22.65
2020-05-04 23.83 23.22 23.79 23.35 86200.0 22.75
2020-05-01 24.02 23.64 23.96 23.81 72600.0 23.2
2020-04-30 24.09 23.35 23.5 24.01 276900.0 23.39
2020-04-29 23.59 23.18 23.5 23.46 96600.0 22.86
2020-04-28 23.56 23.01 23.22 23.39 79700.0 22.79
2020-04-27 23.24 22.93 23.23 23.22 52100.0 22.62
2020-04-24 23.29 22.95 23.29 23.05 40300.0 22.46
2020-04-23 23.25 22.5 23.0 23.1 90200.0 22.51
2020-04-22 23.16 22.61 22.81 22.76 53500.0 22.17
2020-04-21 23.2 22.3 23.14 22.3 109000.0 21.73
2020-04-20 23.66 23.19 23.58 23.33 57100.0 22.73
2020-04-17 23.6 23.35 23.5 23.58 85600.0 22.97
2020-04-16 23.43 23.01 23.39 23.3 80600.0 22.7
2020-04-15 23.26 22.6 22.8 23.17 83000.0 22.57
2020-04-14 23.27 22.88 23.16 23.26 95100.0 22.66
2020-04-13 22.97 21.78 22.97 22.82 87800.0 22.23
2020-04-09 23.2 22.3 22.3 22.97 186600.0 22.38
2020-04-08 22.47 20.62 20.92 21.99 114700.0 21.42
2020-04-07 20.79 20.0 20.46 20.79 107600.0 20.26
2020-04-06 19.92 19.2 19.34 19.9 118200.0 19.39
2020-04-03 19.34 18.0 19.34 18.74 113000.0 18.26
2020-04-02 20.52 18.67 19.38 18.99 67200.0 18.5
2020-04-01 20.45 18.73 20.29 19.22 128100.0 18.73
2020-03-31 21.18 20.82 21.0 20.82 83500.0 20.28
2020-03-30 21.25 20.22 20.9 20.86 98500.0 20.32
2020-03-27 21.6 20.36 21.6 21.12 112300.0 20.58
2020-03-26 22.0 19.85 19.85 21.88 193000.0 21.32
2020-03-25 20.7 17.0 17.2 19.58 136400.0 19.08
2020-03-24 18.27 15.5 15.5 17.0 142000.0 16.56
2020-03-23 15.3 13.01 15.0 14.13 167100.0 13.77
2020-03-20 17.7 15.0 15.0 15.01 150200.0 14.62
2020-03-19 13.65 11.11 11.71 13.0 269200.0 12.67
2020-03-18 17.43 11.05 17.4 11.19 160400.0 10.9
2020-03-17 19.56 17.37 19.56 17.75 198200.0 17.29
2020-03-16 22.0 19.33 22.0 19.33 147200.0 18.83
2020-03-13 23.69 22.0 23.68 23.69 85800.0 23.08
2020-03-12 24.18 21.5 24.18 21.69 248400.0 21.13
2020-03-11 24.84 24.43 24.84 24.51 202500.0 23.88
2020-03-10 24.95 24.52 24.82 24.9 143800.0 24.26
2020-03-09 25.08 24.31 25.01 24.47 199500.0 23.84
2020-03-06 25.74 25.35 25.65 25.46 103600.0 24.81
2020-03-05 25.93 25.69 25.8 25.79 84600.0 25.13
2020-03-04 26.09 25.22 25.31 26.08 272900.0 25.41
2020-03-03 25.68 25.11 25.38 25.11 247800.0 24.46
2020-03-02 25.24 24.86 24.86 25.2 258400.0 24.55
2020-02-28 25.18 24.82 25.08 24.82 204300.0 24.18
2020-02-27 25.4 25.09 25.35 25.23 316100.0 24.58
2020-02-26 25.83 25.65 25.72 25.78 235200.0 25.12
2020-02-25 26.05 25.43 26.05 25.7 167300.0 25.04
2020-02-24 26.08 25.95 25.99 25.96 90800.0 25.29
2020-02-21 26.23 26.1 26.22 26.11 55600.0 25.44
2020-02-20 26.22 26.13 26.15 26.19 66200.0 25.52
2020-02-19 26.24 26.11 26.11 26.11 140200.0 25.44
2020-02-18 26.2 26.05 26.2 26.1 93500.0 25.43