American Financial Group
[ISIN: US0259326090]
Aktienkurse
Echtzeit-Aktienkurs American Financial Group
Bid: Ask:

Aktienkurse zur American Financial Group Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
01.12.2023 18,11 18,17 18,08 18,08 -0,17% 15.952,00
30.11.2023 17,94 18,11 17,65 18,11 0,28% 12.852,00
29.11.2023 17,93 18,30 17,80 18,06 1,80% 10.194,00
28.11.2023 17,84 17,90 17,74 17,74 -0,06% 5.565,00
27.11.2023 17,89 17,90 17,71 17,75 -0,22% 5.302,00
24.11.2023 18,03 18,27 17,79 17,79 -0,39% 1.690,00
22.11.2023 18,33 18,49 17,86 17,86 -1,87% 7.389,00
21.11.2023 18,58 18,58 18,17 18,20 -2,52% 3.880,00
20.11.2023 18,42 18,67 18,42 18,67 1,30% 4.162,00
17.11.2023 18,44 18,52 18,23 18,43 0,93% 10.634,00
16.11.2023 18,30 18,51 18,09 18,26 0,33% 7.123,00
15.11.2023 18,36 18,36 18,09 18,20 -0,38% 8.209,00
14.11.2023 18,13 18,44 18,07 18,27 1,78% 18.273,00
13.11.2023 17,83 17,95 17,51 17,95 0,79% 11.139,00
10.11.2023 17,82 17,82 17,63 17,81 1,14% 8.613,00
09.11.2023 17,98 17,98 17,44 17,61 -1,18% 9.699,00
08.11.2023 18,09 18,09 17,82 17,82 -1,00% 9.904,00
07.11.2023 18,25 18,25 17,94 18,00 -1,37% 13.458,00
06.11.2023 18,35 18,35 17,84 18,25 -0,54% 5.700,00
03.11.2023 17,89 18,40 17,89 18,35 1,83% 13.517,00
02.11.2023 17,68 18,10 17,68 18,02 4,10% 8.703,00