83,330$
-0,69%
Echtzeit-Aktienkurs Athene Holding Ltd
Bid:
Ask:
Aktienkurse zur Athene Holding Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.12.2021 | 83,29 | 84,32 | 82,17 | 83,33 | -0,69% | 3.498.864,00 |
| 30.12.2021 | 84,12 | 84,77 | 83,83 | 83,91 | 0,32% | 787.334,00 |
| 29.12.2021 | 84,15 | 84,71 | 83,10 | 83,64 | -0,90% | 724.904,00 |
| 28.12.2021 | 85,00 | 86,53 | 84,29 | 84,40 | -0,64% | 447.179,00 |
| 27.12.2021 | 85,37 | 85,78 | 84,59 | 84,94 | -0,32% | 1.067.805,00 |
| 23.12.2021 | 83,39 | 85,62 | 83,30 | 85,21 | 2,92% | 725.743,00 |
| 22.12.2021 | 82,11 | 83,13 | 81,68 | 82,79 | 0,33% | 1.296.943,00 |
| 21.12.2021 | 79,99 | 83,16 | 79,60 | 82,52 | 4,84% | 1.115.919,00 |
| 20.12.2021 | 78,91 | 79,51 | 77,53 | 78,71 | -2,34% | 1.089.586,00 |
| 17.12.2021 | 79,48 | 81,64 | 78,87 | 80,60 | 0,85% | 1.501.644,00 |
| 16.12.2021 | 81,73 | 82,07 | 78,53 | 79,92 | -0,77% | 1.064.936,00 |
| 15.12.2021 | 78,64 | 80,72 | 77,52 | 80,54 | 2,52% | 838.327,00 |
| 14.12.2021 | 79,27 | 80,92 | 78,22 | 78,56 | -1,46% | 1.718.560,00 |
| 13.12.2021 | 79,50 | 80,36 | 79,10 | 79,72 | -0,33% | 791.036,00 |
| 10.12.2021 | 81,41 | 82,62 | 79,85 | 79,98 | -0,98% | 536.455,00 |
| 09.12.2021 | 81,16 | 83,10 | 80,73 | 80,77 | -0,87% | 816.358,00 |
| 08.12.2021 | 81,15 | 82,74 | 81,00 | 81,48 | 0,12% | 518.579,00 |
| 07.12.2021 | 81,98 | 83,19 | 80,65 | 81,38 | 1,19% | 599.567,00 |
| 06.12.2021 | 81,41 | 81,95 | 80,00 | 80,42 | -0,05% | 1.151.504,00 |
| 03.12.2021 | 82,77 | 83,17 | 78,76 | 80,46 | -2,43% | 834.464,00 |
| 02.12.2021 | 82,04 | 84,11 | 81,55 | 82,46 | 1,69% | 1.504.888,00 |
| 01.12.2021 | 83,93 | 85,50 | 81,04 | 81,09 | -1,01% | 1.652.062,00 |
| 30.11.2021 | 83,31 | 83,89 | 80,62 | 81,92 | -2,77% | 2.373.031,00 |
| 29.11.2021 | 83,89 | 84,56 | 82,63 | 84,25 | 2,52% | 946.708,00 |
| 26.11.2021 | 81,53 | 83,02 | 81,26 | 82,18 | -3,07% | 761.473,00 |
| 24.11.2021 | 84,21 | 85,39 | 83,00 | 84,78 | 0,45% | 948.700,00 |
| 23.11.2021 | 86,84 | 86,99 | 84,33 | 84,40 | -2,73% | 1.542.703,00 |
| 22.11.2021 | 86,82 | 89,11 | 86,16 | 86,77 | 1,21% | 985.177,00 |
| 19.11.2021 | 85,69 | 86,36 | 84,73 | 85,73 | -0,57% | 743.053,00 |
| 18.11.2021 | 85,92 | 86,66 | 84,54 | 86,22 | 0,41% | 1.395.841,00 |
| 17.11.2021 | 85,79 | 86,46 | 85,25 | 85,87 | -0,29% | 387.799,00 |
| 16.11.2021 | 86,31 | 86,69 | 85,73 | 86,12 | -0,35% | 463.897,00 |
| 15.11.2021 | 85,10 | 86,84 | 84,99 | 86,42 | 1,52% | 1.268.479,00 |
| 12.11.2021 | 84,95 | 85,49 | 84,31 | 85,13 | 0,13% | 668.899,00 |
| 11.11.2021 | 84,78 | 85,52 | 84,37 | 85,02 | 1,15% | 610.315,00 |
| 10.11.2021 | 85,83 | 86,25 | 83,81 | 84,05 | -2,76% | 2.202.426,00 |
| 09.11.2021 | 86,60 | 87,48 | 86,26 | 86,44 | -0,96% | 1.693.617,00 |
| 08.11.2021 | 87,79 | 88,36 | 86,70 | 87,28 | 0,05% | 843.009,00 |
| 05.11.2021 | 88,95 | 89,26 | 86,77 | 87,24 | -0,34% | 1.120.061,00 |
| 04.11.2021 | 88,57 | 88,81 | 86,17 | 87,54 | -0,86% | 1.608.948,00 |
| 03.11.2021 | 87,04 | 88,96 | 86,51 | 88,30 | 1,89% | 1.135.350,00 |
| 02.11.2021 | 85,68 | 86,90 | 83,87 | 86,66 | 0,46% | 2.134.908,00 |
| 01.11.2021 | 87,60 | 88,10 | 85,32 | 86,26 | -0,86% | 1.583.067,00 |
| 29.10.2021 | 88,18 | 88,28 | 86,15 | 87,01 | -1,59% | 1.015.019,00 |
| 28.10.2021 | 87,60 | 89,01 | 87,40 | 88,42 | 1,20% | 1.055.855,00 |
| 27.10.2021 | 89,66 | 90,03 | 86,54 | 87,37 | -2,71% | 951.429,00 |
| 26.10.2021 | 90,67 | 91,26 | 89,71 | 89,80 | -0,34% | 1.429.253,00 |
| 25.10.2021 | 89,86 | 91,00 | 88,97 | 90,11 | 0,35% | 1.466.599,00 |
| 22.10.2021 | 87,06 | 90,25 | 86,40 | 89,80 | 3,31% | 1.430.133,00 |
| 21.10.2021 | 84,31 | 87,22 | 84,00 | 86,92 | 3,79% | 842.331,00 |
| 20.10.2021 | 81,78 | 84,62 | 81,69 | 83,75 | 1,92% | 1.734.457,00 |
| 19.10.2021 | 77,69 | 84,45 | 77,38 | 82,17 | 7,03% | 2.495.004,00 |
| 18.10.2021 | 75,68 | 76,95 | 75,55 | 76,77 | 1,35% | 1.116.186,00 |
| 15.10.2021 | 77,34 | 77,34 | 75,30 | 75,75 | -0,58% | 478.600,00 |
| 14.10.2021 | 75,24 | 76,59 | 74,97 | 76,19 | 2,82% | 714.557,00 |
| 13.10.2021 | 73,88 | 74,83 | 73,35 | 74,10 | 0,04% | 818.341,00 |
| 12.10.2021 | 73,49 | 74,46 | 73,34 | 74,07 | 0,83% | 860.611,00 |
| 11.10.2021 | 74,12 | 75,24 | 73,46 | 73,46 | -0,19% | 1.276.229,00 |
| 08.10.2021 | 71,88 | 74,09 | 71,55 | 73,60 | 2,64% | 1.150.328,00 |
| 07.10.2021 | 71,30 | 72,74 | 70,80 | 71,71 | 1,83% | 583.716,00 |
| 06.10.2021 | 68,40 | 70,49 | 67,10 | 70,42 | 1,53% | 441.668,00 |
| 05.10.2021 | 66,59 | 69,77 | 66,33 | 69,36 | 4,69% | 625.331,00 |
| 04.10.2021 | 69,23 | 70,13 | 66,07 | 66,25 | -4,87% | 1.198.908,00 |
| 01.10.2021 | 69,37 | 69,74 | 68,47 | 69,64 | 1,12% | 755.386,00 |
| 30.09.2021 | 69,87 | 70,53 | 68,66 | 68,87 | -1,22% | 1.435.004,00 |
| 29.09.2021 | 69,32 | 69,75 | 68,52 | 69,72 | 1,31% | 752.813,00 |
| 28.09.2021 | 70,67 | 70,70 | 68,29 | 68,82 | -2,56% | 827.742,00 |
| 27.09.2021 | 70,14 | 71,15 | 69,78 | 70,63 | 1,20% | 570.366,00 |
| 24.09.2021 | 68,45 | 69,89 | 68,23 | 69,79 | 1,88% | 511.808,00 |
| 23.09.2021 | 66,94 | 69,53 | 66,92 | 68,50 | 3,21% | 574.806,00 |
| 22.09.2021 | 66,85 | 66,85 | 65,38 | 66,37 | 0,65% | 584.093,00 |
| 21.09.2021 | 65,60 | 66,82 | 65,60 | 65,94 | 1,23% | 1.141.917,00 |
| 20.09.2021 | 68,10 | 68,14 | 64,37 | 65,14 | -7,01% | 1.234.214,00 |
| 17.09.2021 | 70,11 | 71,08 | 69,75 | 70,05 | -0,17% | 1.501.705,00 |
| 16.09.2021 | 70,76 | 71,37 | 69,74 | 70,17 | -0,62% | 1.205.099,00 |
| 15.09.2021 | 68,80 | 70,90 | 68,35 | 70,61 | 3,16% | 1.251.667,00 |
| 14.09.2021 | 69,93 | 70,43 | 67,83 | 68,45 | -1,86% | 1.353.619,00 |
| 13.09.2021 | 68,50 | 69,77 | 68,01 | 69,75 | 2,57% | 1.033.371,00 |
| 10.09.2021 | 69,51 | 69,51 | 67,96 | 68,00 | -0,98% | 599.022,00 |
| 09.09.2021 | 68,26 | 69,38 | 68,26 | 68,67 | 0,07% | 492.134,00 |
| 08.09.2021 | 69,24 | 69,33 | 68,15 | 68,62 | -0,80% | 1.217.155,00 |
| 07.09.2021 | 69,48 | 69,70 | 68,65 | 69,17 | 0,09% | 1.115.518,00 |
| 03.09.2021 | 68,52 | 69,73 | 68,52 | 69,11 | 0,99% | 694.335,00 |
| 02.09.2021 | 68,43 | 69,05 | 68,07 | 68,43 | 0,31% | 595.085,00 |
| 01.09.2021 | 66,70 | 68,93 | 66,44 | 68,22 | 1,87% | 1.243.772,00 |
| 31.08.2021 | 66,05 | 67,41 | 65,91 | 66,97 | 1,75% | 923.084,00 |
| 30.08.2021 | 65,82 | 67,23 | 65,61 | 65,82 | 0,37% | 940.343,00 |
| 27.08.2021 | 64,84 | 65,74 | 64,82 | 65,58 | 1,27% | 410.113,00 |
| 26.08.2021 | 64,80 | 65,57 | 64,61 | 64,76 | -0,17% | 506.047,00 |
| 25.08.2021 | 64,40 | 65,43 | 64,40 | 64,87 | 1,04% | 716.016,00 |
| 24.08.2021 | 63,89 | 64,90 | 63,89 | 64,20 | 0,60% | 501.908,00 |
| 23.08.2021 | 62,72 | 64,10 | 62,72 | 63,82 | 1,84% | 619.648,00 |
| 20.08.2021 | 62,52 | 63,32 | 62,30 | 62,67 | 0,69% | 431.226,00 |
| 19.08.2021 | 62,68 | 63,72 | 61,62 | 62,24 | -1,88% | 1.111.597,00 |
| 18.08.2021 | 64,21 | 64,21 | 63,33 | 63,43 | -1,35% | 1.250.767,00 |
| 17.08.2021 | 64,83 | 65,30 | 62,98 | 64,30 | -1,83% | 863.503,00 |
| 16.08.2021 | 65,19 | 66,02 | 64,98 | 65,50 | 0,03% | 572.137,00 |
| 13.08.2021 | 65,36 | 65,67 | 64,85 | 65,48 | 0,65% | 704.451,00 |
| 12.08.2021 | 65,22 | 65,41 | 64,34 | 65,06 | -0,35% | 683.341,00 |
| 11.08.2021 | 66,39 | 66,39 | 65,03 | 65,29 | -0,91% | 737.000,00 |