Echtzeit-Aktienkurs American Financial Group
Bid:
Ask:
Aktienkurse zur American Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 18,79 | 19,04 | 18,63 | 18,83 | 0,37% | 18.476,00 |
| 25.04.2024 | 18,74 | 18,86 | 18,48 | 18,76 | -0,68% | 10.732,00 |
| 24.04.2024 | 18,85 | 18,89 | 18,85 | 18,89 | 0,00% | 1.694,00 |
| 23.04.2024 | 18,60 | 18,89 | 18,56 | 18,89 | 1,56% | 8.743,00 |
| 22.04.2024 | 18,43 | 18,60 | 18,36 | 18,60 | 0,92% | 10.531,00 |
| 19.04.2024 | 18,43 | 18,45 | 18,35 | 18,43 | 0,55% | 1.830,00 |
| 18.04.2024 | 18,57 | 18,57 | 18,31 | 18,33 | -1,08% | 7.093,00 |
| 17.04.2024 | 18,57 | 18,68 | 18,44 | 18,53 | 0,82% | 5.632,00 |
| 16.04.2024 | 18,11 | 18,91 | 18,09 | 18,38 | 0,49% | 9.888,00 |
| 15.04.2024 | 18,83 | 18,90 | 18,22 | 18,29 | -3,89% | 11.323,00 |
| 12.04.2024 | 19,07 | 19,22 | 18,92 | 19,03 | -1,60% | 7.742,00 |
| 11.04.2024 | 19,72 | 19,72 | 19,10 | 19,34 | -1,48% | 11.089,00 |
| 10.04.2024 | 19,60 | 19,85 | 19,40 | 19,63 | -1,11% | 11.830,00 |
| 09.04.2024 | 19,85 | 19,95 | 19,81 | 19,85 | -0,05% | 3.889,00 |
| 08.04.2024 | 20,16 | 20,16 | 19,75 | 19,86 | -1,34% | 41.718,00 |
| 05.04.2024 | 20,15 | 20,24 | 20,10 | 20,13 | 0,15% | 2.133,00 |
| 04.04.2024 | 20,27 | 20,43 | 20,09 | 20,10 | -0,35% | 11.071,00 |
| 03.04.2024 | 20,17 | 20,23 | 20,00 | 20,17 | -0,30% | 31.909,00 |
| 02.04.2024 | 21,42 | 21,50 | 20,18 | 20,23 | -6,30% | 127.371,00 |
| 01.04.2024 | 21,63 | 21,72 | 21,43 | 21,59 | -0,28% | 14.903,00 |
| 28.03.2024 | 21,77 | 21,78 | 21,61 | 21,65 | -0,41% | 13.648,00 |
| 27.03.2024 | 21,51 | 21,74 | 21,42 | 21,74 | 0,69% | 18.170,00 |
| 26.03.2024 | 21,47 | 21,64 | 21,23 | 21,59 | 0,79% | 17.802,00 |
| 25.03.2024 | 21,31 | 21,42 | 21,21 | 21,42 | 0,33% | 16.518,00 |
| 22.03.2024 | 21,35 | 21,43 | 21,26 | 21,35 | -0,09% | 14.670,00 |
| 21.03.2024 | 20,90 | 21,44 | 20,90 | 21,37 | 2,69% | 23.594,00 |
| 20.03.2024 | 20,44 | 20,81 | 20,44 | 20,81 | 1,17% | 16.213,00 |
| 19.03.2024 | 20,24 | 20,61 | 20,24 | 20,57 | 1,43% | 5.031,00 |
| 18.03.2024 | 20,36 | 20,48 | 20,14 | 20,28 | 0,15% | 4.212,00 |
| 15.03.2024 | 20,45 | 20,50 | 20,05 | 20,25 | -0,39% | 4.379,00 |
| 14.03.2024 | 20,57 | 20,57 | 20,15 | 20,33 | -1,16% | 5.836,00 |
| 13.03.2024 | 20,53 | 20,57 | 20,45 | 20,57 | 0,43% | 3.104,00 |
| 12.03.2024 | 20,40 | 20,56 | 20,40 | 20,48 | 0,89% | 3.695,00 |
| 11.03.2024 | 20,53 | 20,53 | 20,02 | 20,30 | -0,54% | 3.301,00 |
| 08.03.2024 | 20,39 | 20,45 | 20,25 | 20,41 | 0,60% | 6.016,00 |
| 07.03.2024 | 20,39 | 20,39 | 20,11 | 20,29 | -0,13% | 7.667,00 |
| 06.03.2024 | 20,20 | 20,53 | 20,20 | 20,32 | 1,64% | 5.248,00 |
| 05.03.2024 | 20,08 | 20,22 | 19,90 | 19,99 | 0,44% | 11.035,00 |
| 04.03.2024 | 19,90 | 20,00 | 19,82 | 19,90 | -0,40% | 7.243,00 |
| 01.03.2024 | 20,16 | 20,16 | 19,50 | 19,98 | -0,84% | 5.202,00 |
| 29.02.2024 | 19,86 | 20,15 | 19,75 | 20,15 | 0,85% | 33.194,00 |
| 28.02.2024 | 20,10 | 20,10 | 19,92 | 19,98 | -0,50% | 6.739,00 |
| 27.02.2024 | 20,14 | 20,30 | 20,00 | 20,08 | 0,00% | 5.381,00 |
| 26.02.2024 | 20,10 | 20,21 | 20,04 | 20,08 | 0,40% | 15.621,00 |
| 23.02.2024 | 19,73 | 20,09 | 19,73 | 20,00 | 2,25% | 21.273,00 |
| 22.02.2024 | 19,68 | 19,68 | 19,46 | 19,56 | 0,05% | 13.660,00 |
| 21.02.2024 | 19,36 | 19,55 | 19,33 | 19,55 | 0,31% | 2.147,00 |
| 20.02.2024 | 19,45 | 19,49 | 19,25 | 19,49 | 0,78% | 1.871,00 |
| 16.02.2024 | 19,61 | 19,61 | 19,34 | 19,34 | -1,38% | 2.353,00 |
| 15.02.2024 | 19,55 | 19,61 | 19,36 | 19,61 | 0,56% | 3.302,00 |
| 14.02.2024 | 19,36 | 19,55 | 19,35 | 19,50 | 1,17% | 2.020,00 |
| 13.02.2024 | 19,28 | 19,58 | 19,28 | 19,28 | -1,61% | 5.260,00 |
| 12.02.2024 | 19,60 | 19,83 | 19,57 | 19,59 | -0,25% | 4.718,00 |
| 09.02.2024 | 19,41 | 19,73 | 19,30 | 19,64 | 1,81% | 5.539,00 |
| 08.02.2024 | 19,18 | 19,35 | 19,16 | 19,29 | 0,68% | 9.807,00 |
| 07.02.2024 | 19,14 | 19,16 | 19,01 | 19,16 | 0,90% | 7.084,00 |
| 06.02.2024 | 19,47 | 19,47 | 18,97 | 18,99 | -1,66% | 8.098,00 |
| 05.02.2024 | 19,61 | 19,78 | 19,31 | 19,31 | -1,56% | 6.294,00 |
| 02.02.2024 | 19,57 | 19,83 | 19,46 | 19,62 | -0,12% | 6.141,00 |
| 01.02.2024 | 19,91 | 19,91 | 19,25 | 19,64 | -0,96% | 11.185,00 |
| 31.01.2024 | 20,68 | 20,68 | 19,76 | 19,83 | -3,64% | 51.255,00 |
| 30.01.2024 | 20,59 | 20,65 | 20,41 | 20,58 | 0,73% | 6.435,00 |
| 29.01.2024 | 20,19 | 20,45 | 20,19 | 20,43 | 1,92% | 9.614,00 |
| 26.01.2024 | 19,98 | 20,24 | 19,86 | 20,05 | -0,12% | 6.476,00 |
| 25.01.2024 | 19,87 | 20,23 | 19,56 | 20,07 | 2,25% | 15.514,00 |
| 24.01.2024 | 19,52 | 19,63 | 19,30 | 19,63 | 1,34% | 4.460,00 |
| 23.01.2024 | 19,54 | 19,54 | 19,21 | 19,37 | -0,59% | 7.370,00 |
| 22.01.2024 | 19,34 | 19,50 | 19,34 | 19,49 | 1,54% | 16.224,00 |
| 19.01.2024 | 19,01 | 19,32 | 18,91 | 19,19 | 1,43% | 3.398,00 |
| 18.01.2024 | 19,16 | 19,16 | 18,80 | 18,92 | -0,73% | 3.024,00 |
| 17.01.2024 | 18,86 | 19,35 | 18,78 | 19,06 | 0,32% | 3.643,00 |
| 16.01.2024 | 19,00 | 19,37 | 18,85 | 19,00 | -0,29% | 6.772,00 |
| 12.01.2024 | 19,25 | 19,25 | 19,05 | 19,06 | -0,18% | 10.586,00 |
| 11.01.2024 | 18,90 | 19,09 | 18,90 | 19,09 | 1,38% | 6.951,00 |
| 10.01.2024 | 19,27 | 19,50 | 18,83 | 18,83 | -1,62% | 36.262,00 |
| 09.01.2024 | 19,18 | 19,21 | 19,10 | 19,14 | 0,31% | 7.192,00 |
| 08.01.2024 | 19,10 | 19,49 | 19,05 | 19,08 | -0,60% | 3.918,00 |
| 05.01.2024 | 19,32 | 19,32 | 19,05 | 19,20 | -0,29% | 2.945,00 |
| 04.01.2024 | 19,31 | 19,31 | 19,25 | 19,25 | 0,00% | 4.626,00 |
| 03.01.2024 | 19,36 | 19,36 | 19,00 | 19,25 | -0,77% | 8.414,00 |
| 02.01.2024 | 19,45 | 19,49 | 19,17 | 19,40 | -0,51% | 15.022,00 |
| 29.12.2023 | 18,94 | 20,09 | 18,70 | 19,50 | 3,72% | 52.924,00 |
| 28.12.2023 | 18,94 | 18,94 | 18,79 | 18,80 | -0,32% | 7.477,00 |
| 27.12.2023 | 18,76 | 18,91 | 18,48 | 18,86 | 0,75% | 10.694,00 |
| 26.12.2023 | 18,54 | 18,73 | 18,54 | 18,72 | 0,21% | 6.588,00 |
| 22.12.2023 | 18,66 | 18,68 | 18,44 | 18,68 | 1,03% | 12.689,00 |
| 21.12.2023 | 18,73 | 18,74 | 18,19 | 18,49 | -0,64% | 10.994,00 |
| 20.12.2023 | 18,50 | 18,72 | 18,48 | 18,61 | 0,87% | 7.242,00 |
| 19.12.2023 | 18,48 | 18,58 | 18,23 | 18,45 | 1,04% | 6.449,00 |
| 18.12.2023 | 18,28 | 18,56 | 18,21 | 18,26 | -0,71% | 5.299,00 |
| 15.12.2023 | 18,55 | 18,68 | 18,29 | 18,39 | -0,27% | 2.591,00 |
| 14.12.2023 | 18,47 | 18,72 | 18,20 | 18,44 | 0,71% | 5.174,00 |
| 13.12.2023 | 18,00 | 18,35 | 17,82 | 18,31 | 2,06% | 10.073,00 |
| 12.12.2023 | 17,91 | 18,03 | 17,85 | 17,94 | 0,62% | 3.223,00 |
| 11.12.2023 | 17,96 | 18,13 | 17,71 | 17,83 | -0,72% | 5.836,00 |
| 08.12.2023 | 17,80 | 18,03 | 17,80 | 17,96 | -0,17% | 4.946,00 |
| 07.12.2023 | 18,18 | 18,24 | 17,80 | 17,99 | -0,61% | 3.008,00 |
| 06.12.2023 | 18,24 | 18,24 | 18,06 | 18,10 | 0,17% | 6.689,00 |
| 05.12.2023 | 18,11 | 18,11 | 17,91 | 18,07 | 0,28% | 6.217,00 |
| 04.12.2023 | 18,18 | 18,22 | 17,89 | 18,02 | -0,33% | 4.707,00 |