128,590$
0,66%
Echtzeit-Aktienkurs American Financial Group
Bid:
Ask:
Aktienkurse zur American Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 127,57 | 130,19 | 127,41 | 128,74 | 0,77% | 184.536,00 |
| 30.04.2024 | 127,50 | 127,92 | 126,43 | 127,75 | 0,04% | 258.512,00 |
| 29.04.2024 | 127,71 | 128,84 | 127,59 | 127,70 | 0,28% | 301.217,00 |
| 26.04.2024 | 128,25 | 128,37 | 126,61 | 127,34 | -1,06% | 352.251,00 |
| 25.04.2024 | 129,61 | 130,19 | 128,29 | 128,71 | -0,78% | 312.830,00 |
| 24.04.2024 | 128,99 | 130,07 | 127,89 | 129,72 | 0,01% | 317.169,00 |
| 23.04.2024 | 129,15 | 130,23 | 129,00 | 129,71 | 0,67% | 263.652,00 |
| 22.04.2024 | 128,56 | 129,81 | 127,52 | 128,85 | 0,77% | 246.426,00 |
| 19.04.2024 | 126,39 | 128,29 | 125,89 | 127,86 | 1,95% | 207.643,00 |
| 18.04.2024 | 125,47 | 126,34 | 124,85 | 125,41 | 0,67% | 193.474,00 |
| 17.04.2024 | 126,65 | 127,49 | 124,39 | 124,57 | -1,86% | 298.680,00 |
| 16.04.2024 | 126,27 | 127,62 | 125,06 | 126,93 | 0,61% | 401.191,00 |
| 15.04.2024 | 129,13 | 129,13 | 125,51 | 126,16 | -0,90% | 256.818,00 |
| 12.04.2024 | 128,21 | 128,93 | 126,90 | 127,31 | -1,36% | 193.413,00 |
| 11.04.2024 | 129,10 | 129,53 | 127,79 | 129,06 | -0,16% | 254.247,00 |
| 10.04.2024 | 130,15 | 130,74 | 129,26 | 129,27 | -1,31% | 218.366,00 |
| 09.04.2024 | 133,75 | 133,95 | 130,93 | 130,98 | -1,85% | 193.586,00 |
| 08.04.2024 | 132,84 | 134,36 | 132,35 | 133,45 | 0,68% | 179.022,00 |
| 05.04.2024 | 132,32 | 133,23 | 131,72 | 132,55 | 0,19% | 234.078,00 |
| 04.04.2024 | 133,91 | 134,04 | 131,80 | 132,30 | -0,63% | 237.808,00 |
| 03.04.2024 | 135,14 | 135,41 | 133,09 | 133,14 | -1,62% | 306.152,00 |
| 02.04.2024 | 134,70 | 135,53 | 134,34 | 135,33 | 0,42% | 296.788,00 |
| 01.04.2024 | 136,49 | 136,98 | 134,61 | 134,77 | -1,25% | 293.154,00 |
| 28.03.2024 | 137,25 | 137,72 | 136,36 | 136,48 | -0,23% | 208.508,00 |
| 27.03.2024 | 134,74 | 137,03 | 134,74 | 136,80 | 2,09% | 237.701,00 |
| 26.03.2024 | 134,00 | 134,90 | 133,91 | 134,00 | -0,10% | 332.171,00 |
| 25.03.2024 | 132,08 | 134,51 | 132,08 | 134,13 | 2,26% | 284.305,00 |
| 22.03.2024 | 133,47 | 133,47 | 130,98 | 131,17 | -1,52% | 303.539,00 |
| 21.03.2024 | 133,13 | 133,88 | 131,91 | 133,20 | 0,19% | 301.342,00 |
| 20.03.2024 | 131,27 | 133,41 | 131,08 | 132,95 | 1,03% | 260.356,00 |
| 19.03.2024 | 130,44 | 132,12 | 130,44 | 131,60 | 1,11% | 333.001,00 |
| 18.03.2024 | 132,48 | 132,79 | 130,07 | 130,15 | -1,74% | 292.372,00 |
| 15.03.2024 | 130,43 | 132,47 | 130,43 | 132,45 | 0,73% | 948.575,00 |
| 14.03.2024 | 129,98 | 131,64 | 129,94 | 131,49 | 0,87% | 355.845,00 |
| 13.03.2024 | 130,00 | 131,00 | 129,75 | 130,36 | 0,38% | 271.413,00 |
| 12.03.2024 | 129,19 | 129,96 | 128,44 | 129,87 | 0,31% | 359.806,00 |
| 11.03.2024 | 128,48 | 129,53 | 128,22 | 129,47 | 0,60% | 365.520,00 |
| 08.03.2024 | 128,74 | 129,64 | 128,19 | 128,70 | 0,16% | 289.816,00 |
| 07.03.2024 | 128,80 | 129,76 | 128,10 | 128,50 | -0,02% | 299.507,00 |
| 06.03.2024 | 127,70 | 128,76 | 127,12 | 128,53 | 0,96% | 298.915,00 |
| 05.03.2024 | 127,26 | 128,33 | 126,18 | 127,31 | -0,05% | 291.091,00 |
| 04.03.2024 | 127,47 | 127,91 | 126,80 | 127,37 | 0,00% | 322.110,00 |
| 01.03.2024 | 127,14 | 128,46 | 126,58 | 127,37 | -0,23% | 273.502,00 |
| 29.02.2024 | 127,82 | 128,12 | 126,98 | 127,67 | 0,58% | 546.765,00 |
| 28.02.2024 | 126,45 | 127,53 | 126,10 | 126,94 | 0,28% | 244.160,00 |
| 27.02.2024 | 126,52 | 126,80 | 125,69 | 126,58 | -0,11% | 250.180,00 |
| 26.02.2024 | 126,00 | 126,97 | 125,77 | 126,72 | 0,49% | 292.629,00 |
| 23.02.2024 | 126,82 | 127,39 | 125,87 | 126,10 | -0,31% | 273.952,00 |
| 22.02.2024 | 124,75 | 126,84 | 124,75 | 126,49 | 1,47% | 317.712,00 |
| 21.02.2024 | 123,77 | 124,93 | 123,32 | 124,66 | 0,87% | 337.547,00 |
| 20.02.2024 | 122,44 | 125,48 | 122,41 | 123,59 | 0,12% | 371.147,00 |
| 16.02.2024 | 123,50 | 124,60 | 122,77 | 123,44 | -0,06% | 1.119.063,00 |
| 15.02.2024 | 120,71 | 123,77 | 120,71 | 123,52 | 0,43% | 314.281,00 |
| 14.02.2024 | 121,09 | 123,14 | 121,09 | 122,99 | 1,96% | 341.706,00 |
| 13.02.2024 | 122,63 | 123,12 | 120,05 | 120,62 | -1,60% | 496.151,00 |
| 12.02.2024 | 122,95 | 124,81 | 122,55 | 122,58 | -0,15% | 444.502,00 |
| 09.02.2024 | 120,45 | 122,89 | 120,23 | 122,76 | 1,77% | 419.109,00 |
| 08.02.2024 | 119,68 | 121,33 | 117,56 | 120,63 | -1,32% | 625.436,00 |
| 07.02.2024 | 120,43 | 122,99 | 115,64 | 122,24 | 2,11% | 809.546,00 |
| 06.02.2024 | 118,37 | 120,31 | 117,45 | 119,71 | 0,95% | 500.550,00 |
| 05.02.2024 | 117,82 | 119,10 | 117,27 | 118,58 | 0,16% | 283.676,00 |
| 02.02.2024 | 118,19 | 119,52 | 118,00 | 118,39 | 0,77% | 379.794,00 |
| 01.02.2024 | 119,76 | 120,60 | 116,30 | 117,48 | -2,43% | 623.913,00 |
| 31.01.2024 | 122,14 | 122,65 | 120,38 | 120,40 | -1,18% | 352.341,00 |
| 30.01.2024 | 121,23 | 122,39 | 120,53 | 121,84 | 0,55% | 230.677,00 |
| 29.01.2024 | 119,89 | 121,21 | 119,89 | 121,17 | 0,75% | 217.767,00 |
| 26.01.2024 | 120,84 | 121,09 | 119,69 | 120,27 | 0,00% | 215.429,00 |
| 25.01.2024 | 121,00 | 121,44 | 119,31 | 120,27 | -0,04% | 227.267,00 |
| 24.01.2024 | 119,82 | 120,86 | 119,82 | 120,32 | 1,19% | 227.305,00 |
| 23.01.2024 | 120,89 | 121,32 | 118,79 | 118,90 | -1,65% | 241.299,00 |
| 22.01.2024 | 119,56 | 120,92 | 119,53 | 120,89 | 1,26% | 247.688,00 |
| 19.01.2024 | 119,13 | 119,75 | 118,45 | 119,39 | 1,24% | 254.567,00 |
| 18.01.2024 | 116,44 | 118,06 | 115,93 | 117,93 | 1,04% | 407.333,00 |
| 17.01.2024 | 116,64 | 118,45 | 116,61 | 116,72 | -0,46% | 274.457,00 |
| 16.01.2024 | 118,58 | 118,60 | 116,82 | 117,26 | -1,32% | 261.470,00 |
| 12.01.2024 | 120,56 | 120,95 | 118,50 | 118,83 | -0,58% | 193.321,00 |
| 11.01.2024 | 118,25 | 119,94 | 117,75 | 119,52 | 0,75% | 299.036,00 |
| 10.01.2024 | 118,94 | 119,13 | 118,01 | 118,63 | -0,43% | 209.809,00 |
| 09.01.2024 | 119,75 | 119,81 | 118,00 | 119,14 | -0,97% | 168.031,00 |
| 08.01.2024 | 121,00 | 121,84 | 119,15 | 120,31 | -0,73% | 233.401,00 |
| 05.01.2024 | 120,67 | 121,90 | 120,56 | 121,19 | 0,53% | 416.897,00 |
| 04.01.2024 | 118,34 | 121,01 | 118,34 | 120,55 | 2,37% | 423.762,00 |
| 03.01.2024 | 119,18 | 119,38 | 117,74 | 117,76 | -1,37% | 399.502,00 |
| 02.01.2024 | 119,00 | 120,15 | 118,43 | 119,39 | 0,42% | 228.417,00 |
| 29.12.2023 | 118,88 | 119,30 | 118,38 | 118,89 | -0,40% | 196.978,00 |
| 28.12.2023 | 119,08 | 119,87 | 118,95 | 119,37 | 0,30% | 170.009,00 |
| 27.12.2023 | 117,85 | 119,10 | 117,64 | 119,01 | 0,16% | 208.625,00 |
| 26.12.2023 | 118,24 | 119,39 | 117,97 | 118,82 | 0,13% | 167.745,00 |
| 22.12.2023 | 119,02 | 119,67 | 118,33 | 118,67 | 0,03% | 221.187,00 |
| 21.12.2023 | 118,70 | 118,98 | 117,23 | 118,63 | -0,01% | 224.295,00 |
| 20.12.2023 | 120,30 | 120,87 | 118,57 | 118,64 | -1,63% | 292.993,00 |
| 19.12.2023 | 120,60 | 121,21 | 120,31 | 120,61 | 0,42% | 384.051,00 |
| 18.12.2023 | 119,50 | 120,37 | 118,57 | 120,10 | 0,96% | 319.832,00 |
| 15.12.2023 | 120,59 | 121,61 | 118,05 | 118,96 | -2,41% | 1.024.113,00 |
| 14.12.2023 | 120,57 | 122,45 | 120,35 | 121,90 | 1,90% | 668.243,00 |
| 13.12.2023 | 117,42 | 119,75 | 117,32 | 119,63 | 1,45% | 404.788,00 |
| 12.12.2023 | 116,47 | 117,94 | 116,47 | 117,92 | 1,26% | 205.597,00 |
| 11.12.2023 | 115,83 | 116,49 | 115,45 | 116,45 | 0,54% | 226.977,00 |
| 08.12.2023 | 115,68 | 115,93 | 114,73 | 115,82 | 0,39% | 275.931,00 |
| 07.12.2023 | 115,68 | 116,46 | 114,73 | 115,37 | -0,02% | 414.098,00 |