77,480€
2,14%
Echtzeit-Aktienkurs AFLAC Inc.
Bid:
Ask:
Aktienkurse zur AFLAC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 75,86 | 75,86 | 75,86 | 75,86 | 0,64% | - |
| 17.04.2024 | 75,30 | 75,60 | 75,30 | 75,38 | 0,43% | 7,00 |
| 16.04.2024 | 76,08 | 76,08 | 74,96 | 75,06 | -1,18% | 13,00 |
| 15.04.2024 | 76,10 | 76,10 | 75,10 | 75,96 | 2,45% | 1.474,00 |
| 12.04.2024 | 74,80 | 75,02 | 74,14 | 74,14 | -1,78% | 860,00 |
| 11.04.2024 | 75,58 | 75,58 | 75,48 | 75,48 | -2,08% | 100,00 |
| 10.04.2024 | 76,22 | 77,08 | 76,22 | 77,08 | -2,06% | 32,00 |
| 08.04.2024 | 78,90 | 79,42 | 78,70 | 78,70 | 1,86% | 252,00 |
| 05.04.2024 | 77,76 | 77,76 | 77,26 | 77,26 | -2,05% | 271,00 |
| 04.04.2024 | 78,56 | 78,88 | 78,56 | 78,88 | 0,43% | 15,00 |
| 03.04.2024 | 79,10 | 79,10 | 78,54 | 78,54 | -0,76% | 170,00 |
| 02.04.2024 | 80,12 | 80,12 | 79,14 | 79,14 | -0,45% | 149,00 |
| 28.03.2024 | 79,50 | 79,50 | 79,50 | 79,50 | 0,89% | - |
| 27.03.2024 | 78,80 | 78,80 | 78,80 | 78,80 | 0,00% | 1,00 |
| 26.03.2024 | 78,00 | 78,80 | 77,90 | 78,80 | 0,38% | 557,00 |
| 25.03.2024 | 78,40 | 78,50 | 78,40 | 78,50 | 0,00% | 100,00 |
| 22.03.2024 | 78,50 | 78,50 | 78,50 | 78,50 | 0,38% | - |
| 21.03.2024 | 77,50 | 78,20 | 77,50 | 78,20 | 0,13% | 51,00 |
| 20.03.2024 | 78,10 | 78,10 | 77,50 | 78,10 | 0,13% | 40,00 |
| 19.03.2024 | 78,00 | 78,00 | 78,00 | 78,00 | -0,38% | - |
| 18.03.2024 | 78,30 | 78,30 | 78,30 | 78,30 | 1,29% | - |
| 15.03.2024 | 77,20 | 77,30 | 77,20 | 77,30 | 0,78% | 12,00 |
| 14.03.2024 | 76,70 | 76,70 | 76,70 | 76,70 | 0,00% | - |
| 13.03.2024 | 76,70 | 76,70 | 76,70 | 76,70 | 1,05% | - |
| 12.03.2024 | 76,00 | 76,00 | 75,90 | 75,90 | 0,26% | 25,00 |
| 11.03.2024 | 75,40 | 75,70 | 75,40 | 75,70 | 0,80% | 69,00 |
| 08.03.2024 | 75,10 | 75,10 | 75,10 | 75,10 | -0,13% | - |
| 07.03.2024 | 75,20 | 75,20 | 75,20 | 75,20 | 0,13% | - |
| 06.03.2024 | 74,30 | 75,10 | 74,30 | 75,10 | 0,94% | 2,00 |
| 05.03.2024 | 74,20 | 74,40 | 74,20 | 74,40 | 1,78% | 1,00 |
| 04.03.2024 | 73,70 | 74,10 | 72,80 | 73,10 | -1,48% | 108,00 |
| 01.03.2024 | 74,90 | 74,90 | 74,20 | 74,20 | -0,40% | 18,00 |
| 29.02.2024 | 74,50 | 74,50 | 74,50 | 74,50 | -0,13% | - |
| 28.02.2024 | 74,20 | 74,60 | 74,00 | 74,60 | 1,22% | 71,00 |
| 27.02.2024 | 73,70 | 73,70 | 73,70 | 73,70 | 0,27% | - |
| 26.02.2024 | 73,40 | 73,50 | 73,40 | 73,50 | -1,08% | 1,00 |
| 23.02.2024 | 73,40 | 74,40 | 73,40 | 74,30 | 1,09% | 141,00 |
| 22.02.2024 | 73,40 | 73,70 | 73,40 | 73,50 | 0,27% | 671,00 |
| 21.02.2024 | 73,30 | 73,30 | 73,30 | 73,30 | -0,14% | - |
| 20.02.2024 | 73,50 | 73,80 | 73,00 | 73,40 | -1,34% | 1.092,00 |
| 19.02.2024 | 74,90 | 74,90 | 74,40 | 74,40 | 0,27% | 200,00 |
| 16.02.2024 | 74,50 | 74,50 | 74,20 | 74,20 | 0,13% | 139,00 |
| 15.02.2024 | 73,30 | 74,10 | 73,30 | 74,10 | 1,09% | 59,00 |
| 14.02.2024 | 72,80 | 73,30 | 72,80 | 73,30 | 0,55% | 241,00 |
| 13.02.2024 | 73,00 | 73,00 | 72,80 | 72,90 | 0,14% | 238,00 |
| 12.02.2024 | 72,90 | 72,90 | 72,80 | 72,80 | 0,55% | 270,00 |
| 09.02.2024 | 72,40 | 72,40 | 72,40 | 72,40 | 0,56% | - |
| 08.02.2024 | 72,20 | 72,20 | 72,00 | 72,00 | 1,98% | 1,00 |
| 06.02.2024 | 70,60 | 70,60 | 70,60 | 70,60 | -0,98% | 3,00 |
| 05.02.2024 | 71,00 | 71,30 | 70,90 | 71,30 | 0,28% | 117,00 |
| 02.02.2024 | 70,30 | 71,30 | 70,20 | 71,10 | -5,45% | 866,00 |
| 01.02.2024 | 76,50 | 76,50 | 75,20 | 75,20 | -4,69% | 875,00 |
| 31.01.2024 | 79,40 | 79,40 | 78,90 | 78,90 | 0,77% | 50,00 |
| 30.01.2024 | 78,20 | 78,30 | 78,20 | 78,30 | -0,25% | 1,00 |
| 29.01.2024 | 78,30 | 78,50 | 78,30 | 78,50 | 0,26% | 201,00 |
| 26.01.2024 | 78,20 | 78,30 | 78,20 | 78,30 | 0,00% | 36,00 |
| 25.01.2024 | 78,30 | 78,30 | 78,30 | 78,30 | 0,13% | - |
| 24.01.2024 | 78,20 | 78,20 | 78,20 | 78,20 | 0,26% | 1,00 |
| 23.01.2024 | 76,80 | 78,00 | 76,80 | 78,00 | 0,39% | 1.674,00 |
| 22.01.2024 | 77,00 | 77,70 | 77,00 | 77,70 | 0,65% | 1,00 |
| 19.01.2024 | 77,50 | 77,50 | 77,20 | 77,20 | 1,18% | 375,00 |
| 18.01.2024 | 76,30 | 76,30 | 76,30 | 76,30 | -0,65% | - |
| 17.01.2024 | 76,30 | 76,80 | 76,30 | 76,80 | 1,19% | 15,00 |
| 16.01.2024 | 75,90 | 75,90 | 75,90 | 75,90 | 0,53% | - |
| 15.01.2024 | 76,00 | 76,00 | 75,50 | 75,50 | 0,27% | 25,00 |
| 12.01.2024 | 75,30 | 75,30 | 75,30 | 75,30 | 0,40% | 44,00 |
| 11.01.2024 | 75,00 | 75,00 | 75,00 | 75,00 | 0,54% | - |
| 10.01.2024 | 74,60 | 74,60 | 74,60 | 74,60 | 0,54% | - |
| 09.01.2024 | 75,90 | 75,90 | 74,20 | 74,20 | -0,93% | 407,00 |
| 08.01.2024 | 74,90 | 74,90 | 74,90 | 74,90 | -0,40% | - |
| 05.01.2024 | 75,20 | 75,20 | 75,00 | 75,20 | -1,05% | 111,00 |
| 04.01.2024 | 75,60 | 76,00 | 75,20 | 76,00 | -0,91% | 554,00 |
| 03.01.2024 | 76,70 | 76,70 | 76,70 | 76,70 | 1,32% | - |
| 02.01.2024 | 75,50 | 75,70 | 75,00 | 75,70 | 1,61% | 19,00 |
| 29.12.2023 | 74,50 | 74,50 | 74,50 | 74,50 | 0,13% | - |
| 28.12.2023 | 73,80 | 74,40 | 73,80 | 74,40 | 1,09% | 14,00 |
| 27.12.2023 | 74,70 | 74,90 | 73,60 | 73,60 | -0,67% | 220,00 |
| 22.12.2023 | 73,60 | 74,10 | 73,60 | 74,10 | 0,41% | 40,00 |
| 21.12.2023 | 74,30 | 74,30 | 73,80 | 73,80 | -0,81% | 101,00 |
| 20.12.2023 | 74,90 | 74,90 | 74,40 | 74,40 | -0,40% | 15,00 |
| 19.12.2023 | 74,70 | 74,70 | 74,70 | 74,70 | 0,27% | - |
| 18.12.2023 | 73,80 | 74,50 | 73,80 | 74,50 | 0,81% | 130,00 |
| 15.12.2023 | 74,30 | 74,80 | 73,90 | 73,90 | -3,90% | 123,00 |
| 14.12.2023 | 76,90 | 76,90 | 76,90 | 76,90 | -1,91% | 65,00 |
| 13.12.2023 | 78,50 | 78,50 | 78,00 | 78,40 | 0,64% | 125,00 |
| 12.12.2023 | 77,70 | 77,90 | 76,90 | 77,90 | 0,52% | 200,00 |
| 11.12.2023 | 76,80 | 77,50 | 76,80 | 77,50 | 1,31% | 30,00 |
| 08.12.2023 | 76,20 | 76,50 | 76,20 | 76,50 | 0,66% | 26,00 |
| 07.12.2023 | 75,40 | 76,00 | 75,30 | 76,00 | 0,40% | 599,00 |
| 06.12.2023 | 76,40 | 76,40 | 75,70 | 75,70 | -1,56% | 2,00 |
| 05.12.2023 | 76,90 | 76,90 | 76,90 | 76,90 | 0,13% | - |
| 04.12.2023 | 75,80 | 76,80 | 75,70 | 76,80 | 0,52% | 155,00 |
| 01.12.2023 | 76,20 | 76,40 | 75,90 | 76,40 | 0,79% | 26,00 |
| 30.11.2023 | 75,20 | 75,80 | 75,20 | 75,80 | 1,07% | 14,00 |
| 29.11.2023 | 75,00 | 75,00 | 75,00 | 75,00 | -0,66% | 1,00 |
| 28.11.2023 | 75,50 | 75,50 | 75,40 | 75,50 | -0,26% | 40,00 |
| 27.11.2023 | 75,80 | 76,00 | 75,70 | 75,70 | -0,39% | 257,00 |
| 24.11.2023 | 75,70 | 76,00 | 75,40 | 76,00 | 0,26% | 89,00 |
| 23.11.2023 | 75,80 | 75,80 | 75,80 | 75,80 | 1,47% | - |
| 22.11.2023 | 74,70 | 74,70 | 74,70 | 74,70 | 1,49% | 55,00 |