79,400€
1,02%
Echtzeit-Aktienkurs AFLAC Inc.
Bid:
Ask:
Aktienkurse zur AFLAC Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 79,10 | 79,40 | 79,10 | 79,40 | 0,70% | - |
27.03.2024 | 78,70 | 79,55 | 78,00 | 78,85 | 0,77% | - |
26.03.2024 | 78,10 | 78,95 | 77,85 | 78,25 | 1,10% | - |
25.03.2024 | 77,80 | 78,75 | 77,35 | 77,40 | -0,26% | 100,00 |
22.03.2024 | 78,40 | 78,95 | 77,10 | 77,60 | -1,15% | 145,00 |
21.03.2024 | 77,90 | 78,60 | 77,45 | 78,50 | 0,45% | - |
20.03.2024 | 77,60 | 78,30 | 77,15 | 78,15 | 0,84% | - |
19.03.2024 | 77,80 | 78,45 | 76,75 | 77,50 | -0,13% | - |
18.03.2024 | 77,55 | 78,45 | 77,15 | 77,60 | 0,58% | - |
15.03.2024 | 76,65 | 77,90 | 76,20 | 77,15 | 0,52% | 400,00 |
14.03.2024 | 76,60 | 77,25 | 75,95 | 76,75 | -0,13% | - |
13.03.2024 | 75,90 | 77,00 | 75,45 | 76,85 | 2,13% | - |
12.03.2024 | 76,10 | 76,60 | 75,10 | 75,25 | -0,73% | - |
11.03.2024 | 74,95 | 76,45 | 74,65 | 75,80 | 0,80% | - |
08.03.2024 | 75,15 | 75,55 | 74,80 | 75,20 | 0,07% | - |
07.03.2024 | 75,20 | 76,20 | 74,90 | 75,15 | -0,46% | - |
06.03.2024 | 74,50 | 75,50 | 73,75 | 75,50 | 1,41% | 100,00 |
05.03.2024 | 73,30 | 74,60 | 72,95 | 74,45 | 1,36% | - |
04.03.2024 | 74,10 | 74,10 | 72,30 | 73,45 | -0,88% | - |
01.03.2024 | 74,85 | 74,90 | 74,05 | 74,10 | -0,74% | 700,00 |
29.02.2024 | 74,25 | 75,05 | 74,05 | 74,65 | 0,40% | - |
28.02.2024 | 74,05 | 74,85 | 73,75 | 74,35 | 0,54% | - |
27.02.2024 | 73,40 | 74,10 | 73,10 | 73,95 | 0,68% | 14,00 |
26.02.2024 | 74,20 | 74,45 | 73,30 | 73,45 | -1,01% | 200,00 |
23.02.2024 | 73,60 | 74,55 | 73,30 | 74,20 | 0,68% | - |
22.02.2024 | 73,35 | 74,25 | 72,85 | 73,70 | 0,61% | - |
21.02.2024 | 72,80 | 73,70 | 72,70 | 73,25 | 0,55% | - |
20.02.2024 | 74,15 | 74,25 | 72,35 | 72,85 | -2,54% | 400,00 |
19.02.2024 | 75,00 | 75,55 | 74,40 | 74,75 | 1,49% | - |
16.02.2024 | 74,35 | 74,75 | 73,60 | 73,65 | -1,07% | 600,00 |
15.02.2024 | 73,70 | 74,90 | 73,30 | 74,45 | 1,22% | - |
14.02.2024 | 72,85 | 73,85 | 72,75 | 73,55 | 0,82% | - |
13.02.2024 | 72,80 | 74,20 | 72,00 | 72,95 | 0,14% | - |
12.02.2024 | 72,45 | 73,30 | 72,30 | 72,85 | 0,62% | 45,00 |
09.02.2024 | 72,40 | 72,70 | 71,80 | 72,40 | -0,21% | - |
08.02.2024 | 73,00 | 73,50 | 71,90 | 72,55 | -0,82% | - |
07.02.2024 | 71,50 | 73,45 | 70,95 | 73,15 | 2,24% | 20,00 |
06.02.2024 | 70,95 | 72,10 | 70,85 | 71,55 | 0,70% | - |
05.02.2024 | 71,15 | 71,65 | 70,10 | 71,05 | -0,14% | 350,00 |
02.02.2024 | 69,90 | 71,95 | 69,85 | 71,15 | 1,50% | - |
01.02.2024 | 75,85 | 76,80 | 69,00 | 70,10 | -10,01% | 150,00 |
31.01.2024 | 79,20 | 79,50 | 77,85 | 77,90 | -1,45% | - |
30.01.2024 | 78,05 | 79,20 | 77,55 | 79,05 | 1,09% | - |
29.01.2024 | 78,55 | 79,05 | 77,65 | 78,20 | -0,64% | 40,00 |
26.01.2024 | 78,10 | 78,75 | 77,75 | 78,70 | 0,64% | - |
25.01.2024 | 78,25 | 78,75 | 77,80 | 78,20 | 0,26% | 600,00 |
24.01.2024 | 77,95 | 78,55 | 77,45 | 78,00 | 0,13% | 500,00 |
23.01.2024 | 77,40 | 78,35 | 76,90 | 77,90 | 0,32% | - |
22.01.2024 | 77,40 | 78,15 | 77,35 | 77,65 | 0,26% | - |
19.01.2024 | 76,80 | 77,75 | 76,55 | 77,45 | 0,85% | - |
18.01.2024 | 76,00 | 77,15 | 75,50 | 76,80 | 0,85% | - |
17.01.2024 | 75,80 | 77,00 | 75,60 | 76,15 | 0,46% | - |
16.01.2024 | 75,55 | 76,20 | 75,35 | 75,80 | 0,33% | 165,00 |
15.01.2024 | 75,45 | 75,65 | 75,25 | 75,55 | 0,00% | 8,00 |
12.01.2024 | 75,30 | 75,85 | 74,85 | 75,55 | 0,27% | - |
11.01.2024 | 75,40 | 75,65 | 74,60 | 75,35 | 0,00% | - |
10.01.2024 | 73,65 | 75,50 | 73,25 | 75,35 | 2,38% | 60,00 |
09.01.2024 | 75,55 | 75,70 | 73,30 | 73,60 | -2,71% | 136,00 |
08.01.2024 | 75,30 | 75,70 | 74,30 | 75,65 | 0,20% | - |
05.01.2024 | 75,20 | 75,80 | 74,70 | 75,50 | 0,47% | - |
04.01.2024 | 76,20 | 76,45 | 74,60 | 75,15 | -1,31% | - |
03.01.2024 | 75,80 | 77,05 | 75,80 | 76,15 | -0,07% | - |
02.01.2024 | 74,80 | 76,20 | 74,70 | 76,20 | 2,49% | - |
29.12.2023 | 74,20 | 74,50 | 74,15 | 74,35 | 0,34% | - |
28.12.2023 | 73,70 | 74,70 | 73,35 | 74,10 | 0,47% | - |
27.12.2023 | 74,10 | 74,10 | 73,25 | 73,75 | -0,27% | - |
22.12.2023 | 73,65 | 74,40 | 73,50 | 73,95 | 0,34% | - |
21.12.2023 | 74,00 | 74,25 | 73,25 | 73,70 | -0,20% | - |
20.12.2023 | 74,80 | 75,10 | 73,70 | 73,85 | -1,40% | 250,00 |
19.12.2023 | 74,30 | 75,05 | 73,70 | 74,90 | 0,67% | 14,00 |
18.12.2023 | 74,00 | 74,80 | 73,50 | 74,40 | 0,54% | - |
15.12.2023 | 74,10 | 74,65 | 73,30 | 74,00 | 0,14% | 200,00 |
14.12.2023 | 77,30 | 77,50 | 73,40 | 73,90 | -4,15% | - |
13.12.2023 | 78,25 | 78,50 | 76,85 | 77,10 | -1,34% | - |
12.12.2023 | 77,15 | 78,30 | 76,85 | 78,15 | 1,36% | - |
11.12.2023 | 76,70 | 77,75 | 76,55 | 77,10 | 0,39% | - |
08.12.2023 | 76,05 | 76,85 | 75,90 | 76,80 | 1,45% | - |
07.12.2023 | 75,90 | 76,55 | 75,70 | 75,70 | -0,33% | 200,00 |
06.12.2023 | 76,65 | 77,05 | 75,45 | 75,95 | -0,59% | - |
05.12.2023 | 76,15 | 77,25 | 75,95 | 76,40 | 0,07% | 14,00 |
04.12.2023 | 75,90 | 77,20 | 75,70 | 76,35 | 0,53% | - |
01.12.2023 | 75,90 | 76,55 | 75,65 | 75,95 | 0,00% | 3,00 |
30.11.2023 | 74,60 | 76,40 | 74,35 | 75,95 | 1,95% | 740,00 |
29.11.2023 | 74,85 | 75,25 | 74,30 | 74,50 | -0,53% | - |
28.11.2023 | 75,80 | 75,85 | 74,70 | 74,90 | -1,12% | - |
27.11.2023 | 75,60 | 76,10 | 75,30 | 75,75 | -0,46% | - |
24.11.2023 | 75,60 | 76,40 | 75,15 | 76,10 | 0,66% | - |
23.11.2023 | 75,55 | 75,80 | 75,45 | 75,60 | 0,00% | - |
22.11.2023 | 75,20 | 76,20 | 74,95 | 75,60 | 0,73% | - |
21.11.2023 | 74,00 | 75,60 | 73,80 | 75,05 | 1,01% | - |
20.11.2023 | 74,80 | 75,00 | 73,75 | 74,30 | -1,07% | - |
17.11.2023 | 74,90 | 75,40 | 74,45 | 75,10 | 0,27% | 300,00 |
16.11.2023 | 74,25 | 75,10 | 73,75 | 74,90 | 0,81% | - |
15.11.2023 | 75,50 | 75,75 | 74,10 | 74,30 | -1,33% | 76,00 |
14.11.2023 | 75,75 | 76,00 | 74,55 | 75,30 | -0,92% | 87,00 |
13.11.2023 | 76,30 | 77,15 | 75,85 | 76,00 | -0,33% | - |
10.11.2023 | 76,00 | 76,65 | 75,70 | 76,25 | 0,53% | - |
09.11.2023 | 75,05 | 76,05 | 74,95 | 75,85 | 1,27% | - |
08.11.2023 | 75,60 | 76,40 | 74,80 | 74,90 | -0,93% | 339,00 |
07.11.2023 | 75,70 | 76,40 | 75,30 | 75,60 | -0,46% | - |