Echtzeit-Aktienkurs Athene Holding Ltd
Bid:
Ask:
Aktienkurse zur Athene Holding Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 45,30 | 46,08 | 45,23 | 45,51 | -1,11% | - |
| 25.02.2021 | 47,34 | 47,76 | 45,88 | 46,02 | -3,62% | - |
| 24.02.2021 | 46,35 | 48,70 | 46,35 | 47,75 | 4,96% | - |
| 23.02.2021 | 45,69 | 46,10 | 45,06 | 45,50 | -2,31% | - |
| 22.02.2021 | 45,86 | 47,20 | 45,81 | 46,57 | 2,54% | - |
| 19.02.2021 | 45,66 | 45,86 | 45,17 | 45,42 | 0,63% | - |
| 18.02.2021 | 44,31 | 45,36 | 43,93 | 45,13 | -0,35% | - |
| 17.02.2021 | 46,65 | 47,02 | 0,00 | 45,29 | -0,86% | - |
| 16.02.2021 | 46,14 | 46,31 | 44,59 | 45,69 | 1,22% | - |
| 12.02.2021 | 45,42 | 45,84 | 44,69 | 45,14 | 1,09% | - |
| 11.02.2021 | 44,42 | 44,82 | 43,77 | 44,65 | 0,94% | - |
| 10.02.2021 | 44,36 | 44,70 | 44,04 | 44,24 | -1,16% | - |
| 09.02.2021 | 44,76 | 45,24 | 44,57 | 44,76 | -0,91% | - |
| 08.02.2021 | 44,85 | 45,41 | 44,56 | 45,17 | 1,72% | - |
| 05.02.2021 | 44,37 | 45,07 | 44,02 | 44,40 | -0,36% | - |
| 04.02.2021 | 44,20 | 44,72 | 43,75 | 44,56 | 4,26% | - |
| 03.02.2021 | 42,28 | 42,91 | 42,14 | 42,74 | 0,62% | - |
| 02.02.2021 | 42,03 | 42,93 | 41,99 | 42,48 | 3,23% | - |
| 01.02.2021 | 40,55 | 41,37 | 40,20 | 41,15 | 0,28% | - |
| 29.01.2021 | 41,18 | 41,29 | 40,18 | 41,03 | -3,38% | - |
| 28.01.2021 | 42,46 | 43,33 | 42,01 | 42,47 | 2,25% | - |
| 27.01.2021 | 42,16 | 42,38 | 41,37 | 41,53 | -2,60% | - |
| 26.01.2021 | 42,89 | 43,13 | 42,24 | 42,64 | 0,02% | - |
| 25.01.2021 | 43,18 | 43,20 | 41,89 | 42,63 | -1,39% | - |
| 22.01.2021 | 43,08 | 43,41 | 42,70 | 43,23 | -1,04% | - |
| 21.01.2021 | 44,39 | 44,61 | 0,00 | 43,69 | -2,00% | - |
| 20.01.2021 | 45,05 | 45,36 | 44,52 | 44,58 | -0,56% | - |
| 19.01.2021 | 44,39 | 45,38 | 44,39 | 44,83 | 1,04% | - |
| 15.01.2021 | 44,05 | 44,90 | 43,97 | 44,37 | -2,71% | - |
| 14.01.2021 | 45,74 | 46,16 | 45,40 | 45,60 | 1,45% | - |
| 13.01.2021 | 44,95 | 44,95 | 44,95 | 44,95 | 0,20% | - |
| 12.01.2021 | 44,87 | 44,87 | 44,86 | 44,86 | 0,75% | - |
| 11.01.2021 | 44,83 | 45,20 | 44,45 | 44,53 | -1,52% | - |
| 08.01.2021 | 45,04 | 45,61 | 44,46 | 45,21 | -2,22% | - |
| 07.01.2021 | 46,40 | 46,84 | 46,04 | 46,24 | 0,92% | - |
| 06.01.2021 | 45,72 | 46,90 | 0,00 | 45,82 | 6,65% | - |
| 05.01.2021 | 42,59 | 43,44 | 42,12 | 42,96 | 2,08% | - |
| 04.01.2021 | 42,81 | 42,83 | 41,88 | 42,09 | -2,42% | - |
| 31.12.2020 | 42,36 | 43,37 | 42,35 | 43,13 | 1,67% | - |
| 30.12.2020 | 42,66 | 42,79 | 41,56 | 42,42 | 1,36% | - |
| 29.12.2020 | 41,77 | 42,19 | 41,67 | 41,85 | 0,60% | - |
| 28.12.2020 | 42,25 | 42,25 | 41,54 | 41,60 | -1,93% | - |
| 24.12.2020 | 42,04 | 42,45 | 41,42 | 42,42 | 0,31% | - |
| 23.12.2020 | 42,19 | 42,65 | 42,01 | 42,29 | 2,98% | - |
| 22.12.2020 | 42,18 | 42,18 | 40,57 | 41,07 | -1,77% | - |
| 21.12.2020 | 41,73 | 41,81 | 41,73 | 41,81 | -0,45% | - |
| 18.12.2020 | 42,46 | 42,46 | 41,20 | 42,00 | -1,25% | - |
| 17.12.2020 | 42,03 | 42,76 | 41,77 | 42,53 | -0,01% | - |
| 16.12.2020 | 42,37 | 43,02 | 42,15 | 42,53 | 0,31% | - |
| 15.12.2020 | 41,71 | 42,68 | 41,33 | 42,40 | 1,41% | - |
| 14.12.2020 | 42,28 | 42,28 | 41,63 | 41,81 | 2,98% | - |
| 11.12.2020 | 41,51 | 41,51 | 40,60 | 40,60 | -6,31% | - |
| 10.12.2020 | 43,34 | 43,34 | 43,34 | 43,34 | -0,02% | - |
| 09.12.2020 | 43,35 | 43,35 | 43,35 | 43,35 | 6,38% | - |
| 08.12.2020 | 43,47 | 44,57 | 39,82 | 40,75 | -7,00% | - |
| 07.12.2020 | 44,04 | 44,41 | 43,48 | 43,81 | -4,62% | - |
| 04.12.2020 | 46,36 | 46,43 | 45,75 | 45,93 | 0,92% | - |
| 03.12.2020 | 45,96 | 46,41 | 45,45 | 45,51 | 0,42% | - |
| 02.12.2020 | 45,65 | 46,49 | 45,22 | 45,32 | 0,77% | - |
| 01.12.2020 | 44,89 | 45,25 | 44,45 | 44,98 | 1,30% | - |
| 30.11.2020 | 45,28 | 45,61 | 44,32 | 44,40 | -4,96% | - |
| 27.11.2020 | 46,01 | 46,73 | 45,58 | 46,72 | 1,72% | - |
| 25.11.2020 | 45,67 | 46,47 | 45,30 | 45,93 | -1,74% | - |
| 24.11.2020 | 46,63 | 47,15 | 46,15 | 46,74 | 4,76% | - |
| 23.11.2020 | 44,00 | 44,87 | 43,99 | 44,62 | 3,80% | - |
| 20.11.2020 | 42,78 | 43,18 | 42,28 | 42,98 | 1,86% | - |
| 19.11.2020 | 43,04 | 43,42 | 42,18 | 42,20 | -2,21% | - |
| 18.11.2020 | 43,69 | 43,85 | 42,44 | 43,15 | -0,15% | - |
| 17.11.2020 | 42,44 | 43,89 | 42,36 | 43,22 | 0,75% | - |
| 16.11.2020 | 42,74 | 42,99 | 42,27 | 42,90 | 2,29% | - |
| 13.11.2020 | 41,86 | 41,97 | 41,86 | 41,94 | 3,47% | - |
| 12.11.2020 | 40,53 | 40,53 | 40,53 | 40,53 | -0,41% | - |
| 11.11.2020 | 41,72 | 42,66 | 40,69 | 40,70 | -0,59% | - |
| 10.11.2020 | 40,71 | 41,35 | 40,55 | 40,94 | 1,10% | - |
| 09.11.2020 | 39,16 | 41,50 | 38,89 | 40,49 | 16,03% | - |
| 06.11.2020 | 35,71 | 35,71 | 34,47 | 34,90 | -0,71% | - |
| 05.11.2020 | 35,26 | 35,65 | 34,85 | 35,15 | 3,49% | - |
| 04.11.2020 | 34,58 | 35,04 | 33,78 | 33,96 | -2,55% | - |
| 03.11.2020 | 34,94 | 34,94 | 34,73 | 34,85 | 7,61% | - |
| 02.11.2020 | 32,45 | 32,72 | 32,14 | 32,39 | 1,66% | - |
| 30.10.2020 | 31,81 | 31,95 | 0,00 | 31,86 | 0,52% | - |
| 29.10.2020 | 30,39 | 31,96 | 30,08 | 31,69 | 2,96% | - |
| 28.10.2020 | 31,42 | 31,57 | 30,42 | 30,78 | -3,80% | - |
| 27.10.2020 | 32,81 | 32,98 | 32,00 | 32,00 | -3,88% | - |
| 26.10.2020 | 33,51 | 33,59 | 32,77 | 33,29 | -0,82% | - |
| 23.10.2020 | 34,06 | 34,53 | 33,56 | 33,56 | 1,45% | - |
| 22.10.2020 | 33,84 | 34,00 | 33,08 | 33,08 | -2,68% | - |
| 21.10.2020 | 0,00 | 34,41 | 0,00 | 33,99 | -1,56% | - |
| 20.10.2020 | 35,20 | 35,31 | 34,36 | 34,53 | 1,56% | - |
| 19.10.2020 | 35,53 | 35,56 | 34,00 | 34,00 | -3,64% | - |
| 16.10.2020 | 35,58 | 35,96 | 35,11 | 35,29 | -2,62% | - |
| 15.10.2020 | 35,34 | 36,24 | 35,30 | 36,24 | 3,41% | - |
| 14.10.2020 | 36,49 | 36,62 | 35,04 | 35,04 | -2,54% | - |
| 13.10.2020 | 36,31 | 36,62 | 35,75 | 35,96 | -2,84% | - |
| 12.10.2020 | 37,04 | 37,38 | 36,94 | 37,01 | -0,09% | - |
| 09.10.2020 | 37,58 | 37,72 | 36,80 | 37,04 | -0,60% | - |
| 08.10.2020 | 37,22 | 37,61 | 36,50 | 37,27 | 1,03% | - |
| 07.10.2020 | 36,87 | 37,30 | 36,39 | 36,89 | 1,72% | - |
| 06.10.2020 | 0,00 | 37,39 | 0,00 | 36,26 | -2,17% | - |
| 05.10.2020 | 37,01 | 37,08 | 36,96 | 37,07 | 2,05% | - |