Börse:
53,995$
-1,03%
Echtzeit-Aktienkurs Aflac
Bid:
53,939$
Ask:
54,052$
Aktienkurse zur Aflac Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2021 | 54,40 | 54,91 | 53,95 | 53,99 | -1,04% | 7.984.588,00 |
| 16.09.2021 | 54,67 | 54,95 | 54,29 | 54,56 | -0,18% | 2.216.077,00 |
| 15.09.2021 | 54,38 | 55,11 | 54,26 | 54,66 | 0,68% | 2.437.553,00 |
| 14.09.2021 | 55,52 | 55,52 | 54,17 | 54,29 | -1,70% | 2.553.731,00 |
| 13.09.2021 | 55,21 | 55,44 | 54,82 | 55,23 | 1,04% | 2.171.599,00 |
| 10.09.2021 | 55,50 | 55,54 | 54,65 | 54,66 | -0,87% | 2.126.830,00 |
| 09.09.2021 | 55,14 | 55,93 | 55,02 | 55,14 | -0,05% | 2.518.334,00 |
| 08.09.2021 | 55,11 | 55,34 | 54,80 | 55,17 | -0,14% | 2.490.726,00 |
| 07.09.2021 | 55,70 | 55,90 | 55,22 | 55,25 | -0,92% | 2.444.684,00 |
| 06.09.2021 | 55,76 | 55,77 | 55,76 | 55,77 | 0,10% | - |
| 03.09.2021 | 55,91 | 56,09 | 55,54 | 55,71 | -0,50% | 1.832.552,00 |
| 02.09.2021 | 56,59 | 56,59 | 55,83 | 55,99 | -0,62% | 2.416.750,00 |
| 01.09.2021 | 56,86 | 56,86 | 56,16 | 56,34 | -0,60% | 2.359.905,00 |
| 31.08.2021 | 56,34 | 57,04 | 56,14 | 56,68 | 0,44% | 3.378.640,00 |
| 30.08.2021 | 57,07 | 57,09 | 56,35 | 56,43 | -1,16% | 1.908.412,00 |
| 27.08.2021 | 56,59 | 57,32 | 56,39 | 57,09 | 1,22% | 1.667.646,00 |
| 26.08.2021 | 57,21 | 57,23 | 56,35 | 56,40 | -1,24% | 1.925.653,00 |
| 25.08.2021 | 56,84 | 57,55 | 56,51 | 57,11 | 0,71% | 2.609.853,00 |
| 24.08.2021 | 56,85 | 57,03 | 56,51 | 56,71 | 0,00% | 1.901.072,00 |
| 23.08.2021 | 56,70 | 57,24 | 56,10 | 56,71 | 0,62% | 2.334.683,00 |
| 20.08.2021 | 55,85 | 56,50 | 55,50 | 56,36 | 0,79% | 1.796.749,00 |
| 19.08.2021 | 55,67 | 56,37 | 55,51 | 55,92 | -0,80% | 2.414.552,00 |
| 18.08.2021 | 56,74 | 57,21 | 56,34 | 56,37 | -1,30% | 2.550.467,00 |
| 17.08.2021 | 56,84 | 57,40 | 56,62 | 57,11 | -0,71% | 2.408.966,00 |
| 16.08.2021 | 57,00 | 57,64 | 56,68 | 57,52 | 0,45% | 2.482.893,00 |
| 13.08.2021 | 57,51 | 57,63 | 57,14 | 57,26 | -0,17% | 1.681.571,00 |
| 12.08.2021 | 57,14 | 57,43 | 56,85 | 57,36 | 0,72% | 1.911.585,00 |
| 11.08.2021 | 56,83 | 57,19 | 56,45 | 56,95 | 0,44% | 3.142.694,00 |
| 10.08.2021 | 56,03 | 56,96 | 55,70 | 56,70 | 1,05% | 3.123.224,00 |
| 09.08.2021 | 56,14 | 56,39 | 55,60 | 56,11 | -0,23% | 2.191.012,00 |
| 06.08.2021 | 56,01 | 56,41 | 55,90 | 56,24 | 1,21% | 3.162.939,00 |
| 05.08.2021 | 55,50 | 55,98 | 55,17 | 55,57 | 1,15% | 2.106.076,00 |
| 04.08.2021 | 54,98 | 55,57 | 54,76 | 54,94 | -1,19% | 3.475.336,00 |
| 03.08.2021 | 55,17 | 55,64 | 54,28 | 55,60 | 1,63% | 2.726.466,00 |
| 02.08.2021 | 55,31 | 56,11 | 54,64 | 54,71 | -0,53% | 3.199.037,00 |
| 30.07.2021 | 55,53 | 55,90 | 54,95 | 55,00 | -1,10% | 3.435.018,00 |
| 29.07.2021 | 55,65 | 56,20 | 54,87 | 55,61 | 3,38% | 4.448.975,00 |
| 28.07.2021 | 54,00 | 54,27 | 53,28 | 53,79 | -0,02% | 2.784.926,00 |
| 27.07.2021 | 53,29 | 53,97 | 52,93 | 53,80 | 0,19% | 2.573.043,00 |
| 26.07.2021 | 53,32 | 53,89 | 53,17 | 53,70 | 0,62% | 1.828.958,00 |
| 23.07.2021 | 53,36 | 53,76 | 53,16 | 53,37 | 0,51% | 2.171.776,00 |
| 22.07.2021 | 53,91 | 54,08 | 52,96 | 53,10 | -1,45% | 2.717.874,00 |
| 21.07.2021 | 53,59 | 54,43 | 53,30 | 53,88 | 1,70% | 2.887.980,00 |
| 20.07.2021 | 51,60 | 53,43 | 51,48 | 52,98 | 2,46% | 3.507.845,00 |
| 19.07.2021 | 52,14 | 52,48 | 51,36 | 51,71 | -2,65% | 4.665.342,00 |
| 16.07.2021 | 53,70 | 53,78 | 52,96 | 53,12 | -0,88% | 7.477.959,00 |
| 15.07.2021 | 52,90 | 53,75 | 52,78 | 53,59 | 0,58% | 2.996.210,00 |
| 14.07.2021 | 53,05 | 53,67 | 52,75 | 53,28 | 0,36% | 2.663.126,00 |
| 13.07.2021 | 53,62 | 53,95 | 52,82 | 53,09 | -1,08% | 3.557.730,00 |
| 12.07.2021 | 53,30 | 53,94 | 52,75 | 53,67 | 0,60% | 5.018.701,00 |
| 09.07.2021 | 53,16 | 53,57 | 52,92 | 53,35 | 1,95% | 4.840.064,00 |
| 08.07.2021 | 52,78 | 53,04 | 52,05 | 52,33 | -2,66% | 3.404.311,00 |
| 07.07.2021 | 52,91 | 53,80 | 52,84 | 53,76 | 0,92% | 3.095.370,00 |
| 06.07.2021 | 54,00 | 54,01 | 53,03 | 53,27 | -1,63% | 3.857.303,00 |
| 02.07.2021 | 53,96 | 54,21 | 53,70 | 54,15 | 0,28% | 2.835.937,00 |
| 01.07.2021 | 54,03 | 54,30 | 53,61 | 54,00 | 0,63% | 3.563.517,00 |
| 30.06.2021 | 53,35 | 53,71 | 53,13 | 53,66 | 0,21% | 3.213.535,00 |
| 29.06.2021 | 53,58 | 53,89 | 53,33 | 53,55 | 0,34% | 2.759.554,00 |
| 28.06.2021 | 54,07 | 54,10 | 53,26 | 53,37 | -1,57% | 3.536.419,00 |
| 25.06.2021 | 53,44 | 54,43 | 53,24 | 54,22 | 1,99% | 10.797.325,00 |
| 24.06.2021 | 52,87 | 53,39 | 52,63 | 53,16 | 0,89% | 4.183.606,00 |
| 23.06.2021 | 52,95 | 53,01 | 52,68 | 52,69 | -0,27% | 2.711.512,00 |
| 22.06.2021 | 52,95 | 53,07 | 52,29 | 52,83 | -0,45% | 3.310.094,00 |
| 21.06.2021 | 52,44 | 53,09 | 52,23 | 53,07 | 1,90% | 2.700.591,00 |
| 18.06.2021 | 52,64 | 52,91 | 52,02 | 52,08 | -2,58% | 6.477.226,00 |
| 17.06.2021 | 55,21 | 55,33 | 53,12 | 53,46 | -2,98% | 4.110.372,00 |
| 16.06.2021 | 55,25 | 55,43 | 54,64 | 55,10 | -0,54% | 2.995.751,00 |
| 15.06.2021 | 55,44 | 55,77 | 55,16 | 55,40 | -0,05% | 3.019.597,00 |
| 14.06.2021 | 56,04 | 56,25 | 55,12 | 55,43 | -1,46% | 2.770.395,00 |
| 11.06.2021 | 56,33 | 56,47 | 56,07 | 56,25 | 0,09% | 1.881.464,00 |
| 10.06.2021 | 57,16 | 57,28 | 56,14 | 56,20 | -0,69% | 1.779.840,00 |
| 09.06.2021 | 57,03 | 57,19 | 56,58 | 56,59 | -1,22% | 1.940.867,00 |
| 08.06.2021 | 57,08 | 57,38 | 56,45 | 57,29 | -0,17% | 3.900.650,00 |
| 07.06.2021 | 57,45 | 57,57 | 57,04 | 57,39 | -0,16% | 3.181.171,00 |
| 04.06.2021 | 57,28 | 57,52 | 56,94 | 57,48 | 0,40% | 1.734.900,00 |
| 03.06.2021 | 56,92 | 57,44 | 56,71 | 57,25 | 0,17% | 2.180.087,00 |
| 02.06.2021 | 57,41 | 57,54 | 56,86 | 57,15 | -0,10% | 2.722.505,00 |
| 01.06.2021 | 57,15 | 57,53 | 56,68 | 57,21 | 0,94% | 2.645.416,00 |
| 28.05.2021 | 57,01 | 57,14 | 56,11 | 56,68 | -0,25% | 3.447.293,00 |
| 27.05.2021 | 56,76 | 57,07 | 56,15 | 56,82 | 1,01% | 6.550.225,00 |
| 26.05.2021 | 56,00 | 56,32 | 55,60 | 56,25 | 0,88% | 3.077.316,00 |
| 25.05.2021 | 56,42 | 56,68 | 55,66 | 55,76 | -1,08% | 3.361.895,00 |
| 24.05.2021 | 56,21 | 56,53 | 55,90 | 56,37 | 0,68% | 2.884.146,00 |
| 21.05.2021 | 55,85 | 56,44 | 55,47 | 55,99 | 0,61% | 3.058.697,00 |
| 20.05.2021 | 55,75 | 55,93 | 55,22 | 55,65 | -0,20% | 2.690.929,00 |
| 19.05.2021 | 55,46 | 56,05 | 54,93 | 55,76 | -0,27% | 3.415.640,00 |
| 18.05.2021 | 55,92 | 56,60 | 55,84 | 55,91 | -0,90% | 2.609.901,00 |
| 17.05.2021 | 56,26 | 56,57 | 55,94 | 56,42 | -0,07% | 2.406.123,00 |
| 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 |