Echtzeit-Aktienkurs F&G Annuities & Life
Bid:
Ask:
Aktienkurse zur F&G Annuities & Life Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2023 | 18,11 | 18,25 | 17,55 | 17,84 | -1,55% | 158.608,00 |
| 31.03.2023 | 18,02 | 18,20 | 17,76 | 18,12 | 1,00% | 119.168,00 |
| 30.03.2023 | 18,09 | 18,68 | 17,78 | 17,94 | 1,24% | 127.012,00 |
| 29.03.2023 | 17,70 | 18,18 | 17,52 | 17,72 | 1,20% | 217.172,00 |
| 28.03.2023 | 18,28 | 18,37 | 17,29 | 17,51 | -4,73% | 147.527,00 |
| 27.03.2023 | 18,00 | 18,73 | 17,50 | 18,38 | 5,39% | 335.875,00 |
| 24.03.2023 | 16,68 | 17,50 | 16,48 | 17,44 | 3,81% | 227.032,00 |
| 23.03.2023 | 16,43 | 16,98 | 16,11 | 16,80 | 2,50% | 234.839,00 |
| 22.03.2023 | 17,05 | 17,35 | 16,36 | 16,39 | -1,68% | 147.601,00 |
| 21.03.2023 | 16,10 | 16,96 | 16,10 | 16,67 | 5,44% | 106.637,00 |
| 20.03.2023 | 15,83 | 16,73 | 15,79 | 15,81 | 0,96% | 161.131,00 |
| 17.03.2023 | 16,53 | 16,58 | 15,62 | 15,66 | -6,40% | 408.818,00 |
| 16.03.2023 | 17,03 | 17,22 | 15,56 | 16,73 | -2,90% | 279.117,00 |
| 15.03.2023 | 17,75 | 17,78 | 17,20 | 17,23 | -5,12% | 150.279,00 |
| 14.03.2023 | 18,50 | 18,59 | 17,79 | 18,16 | 0,61% | 274.439,00 |
| 13.03.2023 | 17,00 | 18,37 | 17,00 | 18,05 | 1,69% | 287.684,00 |
| 10.03.2023 | 19,00 | 19,00 | 17,41 | 17,75 | -6,87% | 321.310,00 |
| 09.03.2023 | 19,62 | 19,67 | 19,02 | 19,06 | -3,30% | 90.974,00 |
| 08.03.2023 | 19,54 | 19,75 | 19,38 | 19,71 | 1,18% | 185.717,00 |
| 07.03.2023 | 19,45 | 19,66 | 19,02 | 19,48 | -0,20% | 255.937,00 |
| 06.03.2023 | 20,40 | 20,46 | 19,47 | 19,52 | -4,50% | 321.742,00 |
| 03.03.2023 | 20,53 | 20,68 | 20,27 | 20,44 | -0,49% | 166.725,00 |
| 02.03.2023 | 20,25 | 20,64 | 20,14 | 20,54 | 0,74% | 141.221,00 |
| 01.03.2023 | 20,37 | 21,06 | 20,25 | 20,39 | 0,10% | 182.529,00 |
| 28.02.2023 | 20,78 | 20,94 | 20,35 | 20,37 | -1,74% | 467.260,00 |
| 27.02.2023 | 21,00 | 21,38 | 20,60 | 20,73 | -1,43% | 131.210,00 |
| 24.02.2023 | 21,05 | 21,35 | 20,59 | 21,03 | -0,61% | 133.486,00 |
| 23.02.2023 | 20,85 | 22,00 | 20,63 | 21,16 | 2,37% | 250.085,00 |
| 22.02.2023 | 20,25 | 20,69 | 19,89 | 20,67 | 1,77% | 208.039,00 |
| 21.02.2023 | 21,58 | 21,80 | 20,07 | 20,31 | -6,36% | 225.991,00 |
| 17.02.2023 | 21,57 | 21,97 | 21,09 | 21,69 | -0,18% | 190.866,00 |
| 16.02.2023 | 23,00 | 23,00 | 21,65 | 21,73 | -6,01% | 284.173,00 |
| 15.02.2023 | 22,83 | 23,22 | 22,82 | 23,12 | 0,57% | 162.656,00 |
| 14.02.2023 | 23,31 | 23,63 | 22,85 | 22,99 | -1,50% | 267.282,00 |
| 13.02.2023 | 23,82 | 24,10 | 23,16 | 23,34 | -2,02% | 225.624,00 |
| 10.02.2023 | 21,85 | 24,41 | 21,83 | 23,82 | 8,92% | 635.485,00 |
| 09.02.2023 | 21,71 | 22,27 | 21,63 | 21,87 | 1,11% | 136.931,00 |
| 08.02.2023 | 21,39 | 21,87 | 21,39 | 21,63 | 0,60% | 125.061,00 |
| 07.02.2023 | 21,50 | 21,89 | 21,31 | 21,50 | -0,69% | 186.519,00 |
| 06.02.2023 | 21,60 | 21,78 | 21,55 | 21,65 | -0,46% | 81.698,00 |
| 03.02.2023 | 21,79 | 22,18 | 21,62 | 21,75 | -0,91% | 120.841,00 |
| 02.02.2023 | 21,83 | 22,22 | 21,69 | 21,95 | 1,76% | 220.313,00 |
| 01.02.2023 | 21,42 | 21,78 | 21,11 | 21,57 | 0,51% | 184.615,00 |
| 31.01.2023 | 21,02 | 21,57 | 20,95 | 21,46 | 2,04% | 154.516,00 |
| 30.01.2023 | 21,11 | 21,39 | 20,93 | 21,03 | -0,76% | 64.681,00 |
| 27.01.2023 | 21,39 | 21,64 | 21,17 | 21,19 | -1,35% | 75.912,00 |
| 26.01.2023 | 21,37 | 21,62 | 21,16 | 21,48 | 0,66% | 230.080,00 |
| 25.01.2023 | 21,06 | 21,40 | 20,88 | 21,34 | 0,61% | 124.397,00 |
| 24.01.2023 | 20,97 | 21,55 | 20,50 | 21,21 | 1,00% | 142.697,00 |
| 23.01.2023 | 20,95 | 21,19 | 20,43 | 21,00 | 0,14% | 148.634,00 |
| 20.01.2023 | 20,68 | 21,58 | 20,54 | 20,97 | 1,26% | 133.732,00 |
| 19.01.2023 | 20,46 | 21,00 | 20,38 | 20,71 | 0,15% | 232.593,00 |
| 18.01.2023 | 21,09 | 21,64 | 20,67 | 20,68 | -1,94% | 272.090,00 |
| 17.01.2023 | 20,77 | 21,78 | 20,62 | 21,09 | 1,54% | 209.111,00 |
| 13.01.2023 | 19,56 | 20,88 | 19,56 | 20,77 | 4,21% | 177.379,00 |
| 12.01.2023 | 20,22 | 20,62 | 19,77 | 19,93 | -1,58% | 343.308,00 |
| 11.01.2023 | 19,98 | 20,34 | 19,49 | 20,25 | 1,00% | 375.444,00 |
| 10.01.2023 | 19,51 | 20,79 | 18,33 | 20,05 | -0,50% | 333.978,00 |
| 09.01.2023 | 20,10 | 20,32 | 19,88 | 20,15 | 0,75% | 205.996,00 |
| 06.01.2023 | 20,00 | 20,42 | 19,78 | 20,00 | 0,25% | 196.623,00 |
| 05.01.2023 | 19,83 | 20,12 | 19,76 | 19,95 | 0,00% | 116.483,00 |
| 04.01.2023 | 19,95 | 20,46 | 19,40 | 19,95 | -0,60% | 129.070,00 |
| 03.01.2023 | 20,03 | 20,32 | 19,82 | 20,07 | 0,30% | 163.167,00 |
| 30.12.2022 | 19,97 | 20,40 | 19,95 | 20,01 | -0,60% | 108.449,00 |
| 29.12.2022 | 19,83 | 20,84 | 19,50 | 20,13 | 1,05% | 107.849,00 |
| 28.12.2022 | 21,59 | 22,12 | 19,50 | 19,92 | -7,86% | 169.612,00 |
| 27.12.2022 | 20,12 | 21,76 | 20,12 | 21,62 | 6,87% | 128.976,00 |
| 23.12.2022 | 20,00 | 20,45 | 19,96 | 20,23 | 1,56% | 106.894,00 |
| 22.12.2022 | 20,05 | 20,41 | 19,32 | 19,92 | -1,58% | 176.784,00 |
| 21.12.2022 | 20,07 | 21,17 | 20,07 | 20,24 | 1,35% | 433.409,00 |
| 20.12.2022 | 19,59 | 20,02 | 19,26 | 19,97 | 1,53% | 219.906,00 |
| 19.12.2022 | 19,13 | 20,12 | 19,00 | 19,67 | 0,56% | 425.370,00 |
| 16.12.2022 | 19,45 | 19,75 | 19,20 | 19,56 | -0,96% | 646.090,00 |
| 15.12.2022 | 20,15 | 20,71 | 19,13 | 19,75 | -2,76% | 693.723,00 |
| 14.12.2022 | 19,60 | 20,65 | 19,47 | 20,31 | 3,10% | 406.341,00 |
| 13.12.2022 | 19,50 | 20,00 | 19,25 | 19,70 | -0,61% | 267.095,00 |
| 12.12.2022 | 18,70 | 19,97 | 18,03 | 19,82 | 4,21% | 626.189,00 |
| 09.12.2022 | 17,75 | 19,20 | 17,55 | 19,02 | 4,28% | 465.774,00 |
| 08.12.2022 | 18,55 | 19,23 | 18,00 | 18,24 | -4,25% | 1.019.434,00 |
| 07.12.2022 | 18,97 | 19,42 | 18,83 | 19,05 | -2,31% | 2.184.507,00 |
| 06.12.2022 | 19,00 | 19,81 | 18,80 | 19,50 | 0,98% | 977.433,00 |
| 05.12.2022 | 18,81 | 19,70 | 18,72 | 19,31 | 0,31% | 847.220,00 |
| 02.12.2022 | 19,00 | 19,81 | 18,50 | 19,25 | 0,63% | 1.401.122,00 |
| 01.12.2022 | 22,00 | 22,00 | 17,34 | 19,13 | 128,01% | 2.911.023,00 |
| 01.06.2020 | 8,10 | 8,39 | 8,10 | 8,39 | 0,60% | 1.205.294,00 |
| 29.05.2020 | 7,76 | 8,34 | 7,74 | 8,34 | 7,47% | 11.379.287,00 |
| 28.05.2020 | 8,13 | 8,21 | 7,67 | 7,76 | -8,38% | 1.352.537,00 |
| 27.05.2020 | 8,12 | 8,53 | 8,09 | 8,47 | 6,94% | 813.463,00 |
| 26.05.2020 | 9,10 | 10,34 | 7,84 | 7,92 | -25,07% | 2.943.679,00 |
| 22.05.2020 | 10,66 | 10,66 | 10,53 | 10,57 | -0,75% | 1.000.442,00 |
| 21.05.2020 | 10,59 | 10,66 | 10,57 | 10,65 | 0,57% | 1.740.543,00 |
| 20.05.2020 | 10,54 | 10,62 | 10,54 | 10,59 | 1,15% | 1.585.086,00 |
| 19.05.2020 | 10,50 | 10,56 | 10,46 | 10,47 | -0,48% | 468.884,00 |
| 18.05.2020 | 10,41 | 10,56 | 10,41 | 10,52 | 2,04% | 617.943,00 |
| 15.05.2020 | 10,25 | 10,32 | 10,22 | 10,31 | 0,39% | 383.373,00 |
| 14.05.2020 | 10,15 | 10,30 | 10,11 | 10,27 | 0,79% | 499.269,00 |
| 13.05.2020 | 10,27 | 10,34 | 10,17 | 10,19 | -0,97% | 957.353,00 |
| 12.05.2020 | 10,31 | 10,37 | 10,27 | 10,29 | -0,19% | 583.914,00 |
| 11.05.2020 | 10,32 | 10,36 | 10,22 | 10,31 | -0,39% | 740.414,00 |
| 08.05.2020 | 10,33 | 10,37 | 10,24 | 10,35 | 0,98% | 507.543,00 |