Börse:
56,483$
1,77%
Echtzeit-Aktienkurs Aflac
Bid:
56,429$
Ask:
56,538$
Aktienkurse zur Aflac Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 55,77 | 56,57 | 55,47 | 56,46 | 1,73% | 2.270.159,00 |
| 13.05.2021 | 54,19 | 55,79 | 54,11 | 55,50 | 1,93% | 2.979.590,00 |
| 12.05.2021 | 55,53 | 55,67 | 54,40 | 54,45 | -1,39% | 3.248.676,00 |
| 11.05.2021 | 56,23 | 56,34 | 55,08 | 55,22 | -2,32% | 3.019.868,00 |
| 10.05.2021 | 56,37 | 57,35 | 56,03 | 56,53 | 0,75% | 3.475.695,00 |
| 07.05.2021 | 55,44 | 56,17 | 55,30 | 56,11 | -0,12% | 2.596.554,00 |
| 06.05.2021 | 55,73 | 56,20 | 55,19 | 56,18 | 1,44% | 3.755.955,00 |
| 05.05.2021 | 54,94 | 55,43 | 55,06 | 55,38 | 0,89% | 2.564.058,00 |
| 04.05.2021 | 54,44 | 54,97 | 54,02 | 54,89 | 0,68% | 2.948.297,00 |
| 03.05.2021 | 54,29 | 54,92 | 53,84 | 54,52 | 1,47% | 3.068.994,00 |
| 30.04.2021 | 54,20 | 54,23 | 53,42 | 53,73 | -0,90% | 4.130.865,00 |
| 29.04.2021 | 54,11 | 54,87 | 53,50 | 54,22 | 1,31% | 3.253.335,00 |
| 28.04.2021 | 53,86 | 54,00 | 53,50 | 53,52 | -0,02% | 2.239.522,00 |
| 27.04.2021 | 53,40 | 53,57 | 53,18 | 53,53 | 0,30% | 2.438.051,00 |
| 26.04.2021 | 53,50 | 54,06 | 53,27 | 53,37 | 0,00% | 2.351.573,00 |
| 23.04.2021 | 53,04 | 53,57 | 52,80 | 53,37 | 0,81% | 2.789.941,00 |
| 22.04.2021 | 53,14 | 53,36 | 52,84 | 52,94 | -1,05% | 3.866.653,00 |
| 21.04.2021 | 52,73 | 53,56 | 52,60 | 53,50 | 1,73% | 3.003.451,00 |
| 20.04.2021 | 53,35 | 53,39 | 52,23 | 52,59 | -1,81% | 2.511.618,00 |
| 19.04.2021 | 53,49 | 53,71 | 53,29 | 53,56 | 0,21% | 3.329.925,00 |
| 16.04.2021 | 53,28 | 53,59 | 53,14 | 53,45 | 1,17% | 2.707.781,00 |
| 15.04.2021 | 52,89 | 52,93 | 52,50 | 52,83 | -0,08% | 2.006.740,00 |
| 14.04.2021 | 52,22 | 52,90 | 52,14 | 52,87 | 1,11% | 2.215.085,00 |
| 13.04.2021 | 52,07 | 52,53 | 51,92 | 52,29 | -0,29% | 2.316.923,00 |
| 12.04.2021 | 52,01 | 52,57 | 51,75 | 52,44 | 1,55% | 2.716.483,00 |
| 09.04.2021 | 51,90 | 52,05 | 51,35 | 51,64 | 0,29% | 3.642.672,00 |
| 08.04.2021 | 51,33 | 51,62 | 51,15 | 51,49 | -0,44% | 2.787.591,00 |
| 07.04.2021 | 51,64 | 51,94 | 51,42 | 51,72 | 0,21% | 1.840.080,00 |
| 06.04.2021 | 51,49 | 51,88 | 51,31 | 51,61 | 0,31% | 1.959.349,00 |
| 05.04.2021 | 51,79 | 52,02 | 51,26 | 51,45 | 0,06% | 2.619.796,00 |
| 01.04.2021 | 50,96 | 51,48 | 50,88 | 51,42 | 0,47% | 2.180.779,00 |
| 31.03.2021 | 51,53 | 51,81 | 51,00 | 51,18 | -1,25% | 3.533.339,00 |
| 30.03.2021 | 51,58 | 52,09 | 51,30 | 51,83 | 0,95% | 2.665.228,00 |
| 29.03.2021 | 50,84 | 51,71 | 50,80 | 51,34 | -0,43% | 2.348.416,00 |
| 26.03.2021 | 51,35 | 51,61 | 50,93 | 51,56 | 0,82% | 2.726.871,00 |
| 25.03.2021 | 50,04 | 51,20 | 49,61 | 51,14 | 2,48% | 2.682.001,00 |
| 24.03.2021 | 49,82 | 50,68 | 49,73 | 49,90 | 0,81% | 3.512.199,00 |
| 23.03.2021 | 50,21 | 50,46 | 49,34 | 49,50 | -2,08% | 3.661.558,00 |
| 22.03.2021 | 50,80 | 50,99 | 50,41 | 50,55 | -1,19% | 3.829.147,00 |
| 19.03.2021 | 51,35 | 51,44 | 50,70 | 51,16 | -1,18% | 11.172.377,00 |
| 18.03.2021 | 52,08 | 52,78 | 51,59 | 51,77 | 0,19% | 4.201.542,00 |
| 17.03.2021 | 51,44 | 51,76 | 51,02 | 51,67 | 1,12% | 3.373.639,00 |
| 16.03.2021 | 51,70 | 51,82 | 50,72 | 51,10 | -1,99% | 3.025.808,00 |
| 15.03.2021 | 51,84 | 52,23 | 51,35 | 52,14 | 0,58% | 2.790.127,00 |
| 12.03.2021 | 51,55 | 51,93 | 51,15 | 51,84 | 1,63% | 5.478.400,00 |
| 11.03.2021 | 50,34 | 51,25 | 50,20 | 51,01 | 0,39% | 2.984.765,00 |
| 10.03.2021 | 50,21 | 51,00 | 50,12 | 50,81 | 1,22% | 3.171.899,00 |
| 09.03.2021 | 50,42 | 51,19 | 49,84 | 50,20 | -1,14% | 3.309.044,00 |
| 08.03.2021 | 50,16 | 51,82 | 50,13 | 50,78 | 1,66% | 4.859.706,00 |
| 05.03.2021 | 48,98 | 50,10 | 48,62 | 49,95 | 3,20% | 4.224.023,00 |
| 04.03.2021 | 49,05 | 49,14 | 47,70 | 48,40 | -1,10% | 4.465.646,00 |
| 03.03.2021 | 48,70 | 49,44 | 48,64 | 48,94 | 0,62% | 3.180.951,00 |
| 02.03.2021 | 48,75 | 49,19 | 48,63 | 48,64 | -0,16% | 3.542.953,00 |
| 01.03.2021 | 48,67 | 49,19 | 48,50 | 48,72 | 1,73% | 3.525.080,00 |
| 26.02.2021 | 48,49 | 48,94 | 47,79 | 47,89 | -1,56% | 6.425.891,00 |
| 25.02.2021 | 50,00 | 50,15 | 48,64 | 48,65 | -2,41% | 5.113.354,00 |
| 24.02.2021 | 49,34 | 49,99 | 49,26 | 49,85 | 1,20% | 4.483.752,00 |
| 23.02.2021 | 49,76 | 49,93 | 48,76 | 49,26 | 0,10% | 3.592.283,00 |
| 22.02.2021 | 47,96 | 49,70 | 47,96 | 49,21 | 2,35% | 4.837.330,00 |
| 19.02.2021 | 47,61 | 48,52 | 47,53 | 48,08 | 1,67% | 4.752.911,00 |
| 18.02.2021 | 46,77 | 47,68 | 46,75 | 47,29 | 0,53% | 4.195.842,00 |
| 17.02.2021 | 46,25 | 47,14 | 46,13 | 47,04 | 1,49% | 3.541.570,00 |
| 16.02.2021 | 46,55 | 47,05 | 46,35 | 46,35 | -1,21% | 3.853.024,00 |
| 12.02.2021 | 46,68 | 47,36 | 46,46 | 46,92 | 0,06% | 2.322.713,00 |
| 11.02.2021 | 46,81 | 47,08 | 46,46 | 46,89 | 0,43% | 2.767.851,00 |
| 10.02.2021 | 46,45 | 46,86 | 46,10 | 46,69 | 0,95% | 4.039.972,00 |
| 09.02.2021 | 46,29 | 46,58 | 45,90 | 46,25 | -0,06% | 3.708.407,00 |
| 08.02.2021 | 45,71 | 46,48 | 45,56 | 46,28 | 1,83% | 4.668.662,00 |
| 05.02.2021 | 45,87 | 45,89 | 44,93 | 45,45 | -0,66% | 4.605.797,00 |
| 04.02.2021 | 46,06 | 46,64 | 45,53 | 45,75 | -0,31% | 4.892.260,00 |
| 03.02.2021 | 46,00 | 46,13 | 45,53 | 45,89 | -0,91% | 3.327.674,00 |
| 02.02.2021 | 46,26 | 46,68 | 46,04 | 46,31 | 1,53% | 3.120.349,00 |
| 01.02.2021 | 45,39 | 45,90 | 44,86 | 45,61 | 0,95% | 3.161.720,00 |
| 29.01.2021 | 45,90 | 45,96 | 44,77 | 45,18 | -2,04% | 5.162.527,00 |
| 28.01.2021 | 45,62 | 46,51 | 45,30 | 46,12 | 2,15% | 4.237.817,00 |
| 27.01.2021 | 45,77 | 46,07 | 44,76 | 45,15 | -2,76% | 4.463.269,00 |
| 26.01.2021 | 46,74 | 46,99 | 46,40 | 46,43 | -0,30% | 3.956.621,00 |
| 25.01.2021 | 45,95 | 46,61 | 45,72 | 46,57 | 0,30% | 5.031.686,00 |
| 22.01.2021 | 45,86 | 46,61 | 45,77 | 46,43 | 0,24% | 3.773.888,00 |
| 21.01.2021 | 46,92 | 47,12 | 46,31 | 46,32 | -1,57% | 2.926.467,00 |
| 20.01.2021 | 46,97 | 47,21 | 46,71 | 47,06 | 0,02% | 2.368.345,00 |
| 19.01.2021 | 46,80 | 47,33 | 46,62 | 47,05 | 1,23% | 2.665.150,00 |
| 15.01.2021 | 46,53 | 46,82 | 46,01 | 46,48 | -0,83% | 4.218.847,00 |
| 14.01.2021 | 46,35 | 47,00 | 46,19 | 46,87 | 1,69% | 2.868.298,00 |
| 13.01.2021 | 45,93 | 46,56 | 45,63 | 46,09 | -0,19% | 4.059.929,00 |
| 12.01.2021 | 46,21 | 46,54 | 45,26 | 46,18 | 3,75% | 5.828.195,00 |
| 11.01.2021 | 44,22 | 44,82 | 44,00 | 44,51 | 0,04% | 2.478.995,00 |
| 08.01.2021 | 44,92 | 44,99 | 43,72 | 44,49 | -0,43% | 2.915.675,00 |
| 07.01.2021 | 45,18 | 45,26 | 44,45 | 44,68 | -0,56% | 4.217.384,00 |
| 06.01.2021 | 43,91 | 45,20 | 43,54 | 44,93 | 3,86% | 3.842.896,00 |
| 05.01.2021 | 43,33 | 43,70 | 42,96 | 43,26 | 0,16% | 2.561.722,00 |
| 04.01.2021 | 44,60 | 44,70 | 43,03 | 43,19 | -2,88% | 3.111.225,00 |
| 31.12.2020 | 44,01 | 44,64 | 43,90 | 44,47 | 1,05% | 2.159.041,00 |
| 30.12.2020 | 43,87 | 44,48 | 43,83 | 44,01 | 0,59% | 1.954.535,00 |
| 29.12.2020 | 44,16 | 44,32 | 43,70 | 43,75 | -0,39% | 2.386.749,00 |
| 28.12.2020 | 44,08 | 44,75 | 43,91 | 43,92 | 0,18% | 2.282.657,00 |
| 24.12.2020 | 43,67 | 43,93 | 43,38 | 43,84 | 0,71% | 1.383.510,00 |
| 23.12.2020 | 43,42 | 43,90 | 43,14 | 43,53 | 1,16% | 5.450.726,00 |
| 22.12.2020 | 43,60 | 43,75 | 43,00 | 43,03 | -1,28% | 4.044.749,00 |
| 21.12.2020 | 43,77 | 43,87 | 42,73 | 43,59 | -0,68% | 4.155.882,00 |