Echtzeit-Aktienkurs F&G Annuities & Life
Bid:
Ask:
Aktienkurse zur F&G Annuities & Life Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2020 | 0,00 | 8,39 | 0,00 | 8,38 | 1,95% | - |
| 29.05.2020 | 0,00 | 8,23 | 0,00 | 8,22 | 5,86% | - |
| 28.05.2020 | 8,11 | 8,11 | 7,68 | 7,76 | -8,54% | - |
| 27.05.2020 | 8,47 | 8,51 | 8,21 | 8,49 | 6,66% | - |
| 26.05.2020 | 10,12 | 10,12 | 7,85 | 7,96 | -24,85% | - |
| 22.05.2020 | 10,64 | 10,64 | 10,54 | 10,59 | -0,56% | - |
| 21.05.2020 | 10,63 | 10,67 | 10,59 | 10,65 | 0,38% | - |
| 20.05.2020 | 10,56 | 10,62 | 10,55 | 10,61 | 0,76% | - |
| 19.05.2020 | 10,49 | 10,56 | 10,49 | 10,53 | 0,00% | - |
| 18.05.2020 | 10,49 | 10,55 | 10,46 | 10,53 | 2,13% | - |
| 15.05.2020 | 10,24 | 10,31 | 10,23 | 10,31 | 0,19% | - |
| 14.05.2020 | 10,13 | 10,29 | 10,13 | 10,29 | 0,78% | - |
| 13.05.2020 | 10,28 | 10,28 | 10,18 | 10,21 | -0,87% | - |
| 12.05.2020 | 10,32 | 10,37 | 10,29 | 10,30 | -0,10% | - |
| 11.05.2020 | 0,00 | 10,36 | 0,00 | 10,31 | -0,43% | - |
| 08.05.2020 | 10,32 | 10,37 | 10,31 | 10,35 | 0,93% | - |
| 07.05.2020 | 0,00 | 10,28 | 0,00 | 10,26 | 0,94% | - |
| 06.05.2020 | 10,24 | 10,29 | 10,14 | 10,16 | -1,02% | - |
| 05.05.2020 | 10,27 | 10,27 | 10,26 | 10,27 | -2,47% | - |
| 29.04.2020 | 10,56 | 10,63 | 10,52 | 10,53 | 0,62% | - |
| 28.04.2020 | 10,39 | 10,47 | 10,37 | 10,46 | 1,60% | - |
| 27.04.2020 | 10,26 | 10,32 | 10,26 | 10,30 | 0,49% | - |
| 24.04.2020 | 10,08 | 10,29 | 10,08 | 10,25 | 1,39% | - |
| 23.04.2020 | 9,98 | 10,19 | 9,95 | 10,11 | 1,61% | - |
| 22.04.2020 | 10,00 | 10,03 | 9,89 | 9,95 | 0,40% | - |
| 21.04.2020 | 9,85 | 9,99 | 9,82 | 9,91 | -0,40% | - |
| 20.04.2020 | 9,83 | 10,11 | 9,82 | 9,95 | -1,97% | - |
| 17.04.2020 | 10,05 | 10,18 | 10,03 | 10,15 | 1,70% | - |
| 16.04.2020 | 9,94 | 9,99 | 9,90 | 9,98 | 0,20% | - |
| 15.04.2020 | 10,00 | 10,16 | 9,85 | 9,96 | -1,68% | - |
| 14.04.2020 | 10,19 | 10,21 | 10,11 | 10,13 | 0,80% | - |
| 13.04.2020 | 10,24 | 10,25 | 10,00 | 10,05 | -1,95% | - |
| 09.04.2020 | 10,32 | 10,40 | 0,00 | 10,25 | 1,64% | - |
| 08.04.2020 | 9,94 | 10,14 | 9,94 | 10,08 | 1,46% | - |
| 07.04.2020 | 9,81 | 10,08 | 9,81 | 9,94 | 1,74% | - |
| 06.04.2020 | 9,55 | 9,99 | 9,55 | 9,77 | 1,98% | - |
| 03.04.2020 | 9,70 | 9,79 | 9,49 | 9,58 | -1,14% | - |
| 02.04.2020 | 9,65 | 9,93 | 0,00 | 9,69 | 0,78% | - |
| 01.04.2020 | 9,55 | 9,70 | 0,00 | 9,61 | -1,94% | - |
| 31.03.2020 | 9,43 | 9,88 | 9,43 | 9,80 | 0,87% | - |
| 30.03.2020 | 9,53 | 9,82 | 9,41 | 9,72 | 1,89% | - |
| 27.03.2020 | 9,28 | 9,76 | 0,00 | 9,54 | 0,74% | - |
| 18.03.2020 | 9,97 | 9,97 | 0,00 | 9,47 | -4,59% | - |
| 17.03.2020 | 10,19 | 10,19 | 0,00 | 9,92 | 0,35% | - |
| 16.03.2020 | 10,72 | 10,72 | 0,00 | 9,89 | -8,05% | - |
| 13.03.2020 | 10,96 | 11,13 | 0,00 | 10,75 | -0,28% | - |
| 12.03.2020 | 10,95 | 11,22 | 0,00 | 10,78 | -3,75% | - |
| 11.03.2020 | 11,27 | 11,46 | 0,00 | 11,20 | -0,22% | - |
| 10.03.2020 | 11,57 | 11,57 | 0,00 | 11,23 | 1,08% | - |
| 09.03.2020 | 11,21 | 11,32 | 0,00 | 11,11 | -5,37% | - |
| 06.03.2020 | 11,68 | 11,82 | 11,64 | 11,74 | -0,84% | - |
| 05.03.2020 | 11,82 | 11,94 | 11,79 | 11,84 | -0,59% | - |
| 04.03.2020 | 11,70 | 11,92 | 11,68 | 11,91 | 2,32% | - |
| 03.03.2020 | 11,73 | 11,78 | 11,58 | 11,64 | -0,94% | - |
| 02.03.2020 | 11,45 | 11,76 | 11,45 | 11,75 | 2,98% | - |
| 28.02.2020 | 11,46 | 11,50 | 11,34 | 11,41 | -2,48% | - |
| 27.02.2020 | 11,73 | 11,76 | 11,61 | 11,70 | -0,30% | - |
| 26.02.2020 | 11,89 | 11,93 | 11,72 | 11,73 | -1,05% | - |
| 25.02.2020 | 11,98 | 11,98 | 11,86 | 11,86 | -1,00% | - |
| 24.02.2020 | 12,12 | 12,12 | 11,85 | 11,98 | 0,17% | - |
| 21.02.2020 | 12,03 | 12,08 | 11,96 | 11,96 | -0,91% | - |
| 20.02.2020 | 12,31 | 12,31 | 12,03 | 12,07 | 0,17% | - |
| 19.02.2020 | 12,13 | 12,13 | 12,02 | 12,05 | -0,33% | - |
| 18.02.2020 | 12,03 | 12,19 | 12,03 | 12,09 | -0,21% | - |
| 14.02.2020 | 12,10 | 12,13 | 11,99 | 12,11 | 0,37% | - |
| 13.02.2020 | 12,35 | 12,35 | 12,05 | 12,07 | 0,08% | - |
| 12.02.2020 | 12,10 | 12,19 | 12,06 | 12,06 | -0,66% | - |
| 11.02.2020 | 11,97 | 12,24 | 11,97 | 12,14 | -0,25% | - |
| 10.02.2020 | 12,18 | 12,30 | 12,16 | 12,17 | 0,08% | - |
| 07.02.2020 | 12,28 | 12,33 | 12,09 | 12,16 | 0,58% | - |
| 06.02.2020 | 10,46 | 12,16 | 10,21 | 12,09 | 22,01% | - |
| 04.02.2020 | 9,84 | 10,15 | 9,84 | 9,91 | -0,25% | - |
| 03.02.2020 | 9,50 | 10,07 | 9,50 | 9,93 | 2,64% | - |
| 31.01.2020 | 9,71 | 9,71 | 9,50 | 9,68 | -0,72% | - |
| 30.01.2020 | 9,25 | 9,76 | 9,25 | 9,75 | 1,99% | - |
| 29.01.2020 | 9,59 | 9,68 | 9,33 | 9,56 | -0,21% | - |
| 28.01.2020 | 9,50 | 9,64 | 9,32 | 9,58 | 3,23% | - |
| 27.01.2020 | 9,01 | 9,35 | 9,01 | 9,28 | -1,70% | - |
| 24.01.2020 | 9,60 | 9,61 | 9,42 | 9,44 | -1,26% | - |
| 23.01.2020 | 9,95 | 9,95 | 9,51 | 9,56 | -1,95% | - |
| 22.01.2020 | 10,18 | 10,18 | 9,63 | 9,75 | -1,42% | - |
| 21.01.2020 | 9,89 | 9,95 | 9,86 | 9,89 | -1,00% | - |
| 17.01.2020 | 9,98 | 10,10 | 9,95 | 9,99 | 0,25% | - |
| 16.01.2020 | 9,91 | 10,00 | 9,68 | 9,96 | 1,48% | - |
| 15.01.2020 | 9,75 | 9,97 | 9,75 | 9,82 | -1,60% | - |
| 14.01.2020 | 10,25 | 10,25 | 9,95 | 9,98 | -0,20% | - |
| 13.01.2020 | 10,12 | 10,12 | 9,96 | 10,00 | -0,89% | - |
| 10.01.2020 | 9,85 | 10,15 | 9,85 | 10,09 | 0,30% | - |
| 09.01.2020 | 10,05 | 10,18 | 9,99 | 10,06 | 0,60% | - |
| 08.01.2020 | 9,97 | 10,05 | 9,77 | 10,00 | -1,96% | - |
| 07.01.2020 | 10,25 | 10,25 | 9,97 | 10,20 | 1,75% | - |
| 06.01.2020 | 10,56 | 10,56 | 9,95 | 10,02 | -3,42% | - |
| 03.01.2020 | 10,18 | 10,46 | 10,18 | 10,38 | -0,86% | - |
| 02.01.2020 | 10,41 | 10,68 | 10,40 | 10,47 | 7,17% | - |
| 18.12.2019 | 9,66 | 9,80 | 9,63 | 9,77 | 0,72% | - |
| 17.12.2019 | 9,47 | 9,78 | 9,47 | 9,70 | 9,73% | - |
| 11.12.2019 | 9,10 | 9,10 | 8,67 | 8,84 | -1,01% | - |
| 10.12.2019 | 9,14 | 9,14 | 8,86 | 8,93 | 0,22% | - |
| 09.12.2019 | 8,61 | 8,96 | 8,61 | 8,91 | -1,00% | - |
| 06.12.2019 | 9,15 | 9,17 | 8,98 | 9,00 | 1,24% | - |