146,650€
-0,98%
Echtzeit-Aktienkurs Globe Life
Bid:
Ask:
Aktienkurse zur Globe Life Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 148,10 | 148,90 | 146,85 | 147,25 | -0,71% | - |
| 08.10.2026 | 145,60 | 148,90 | 144,60 | 148,30 | 1,54% | - |
| 07.10.2026 | 147,80 | 148,55 | 145,60 | 146,05 | -1,15% | - |
| 06.10.2026 | 148,10 | 149,10 | 146,85 | 147,75 | -0,30% | - |
| 05.10.2026 | 147,60 | 148,30 | 146,20 | 148,20 | 0,14% | - |
| 02.10.2026 | 145,40 | 148,00 | 145,40 | 148,00 | 1,09% | 39,00 |
| 01.10.2026 | 147,90 | 148,30 | 145,50 | 146,40 | -0,03% | 11,00 |
| 30.09.2026 | 146,85 | 147,15 | 145,80 | 146,45 | -0,17% | - |
| 29.09.2026 | 146,50 | 147,85 | 145,25 | 146,70 | -0,44% | - |
| 28.09.2026 | 146,30 | 147,95 | 145,15 | 147,35 | 0,07% | - |
| 25.09.2026 | 147,30 | 147,45 | 145,75 | 147,25 | 1,06% | - |
| 24.09.2026 | 145,70 | 145,70 | 145,70 | 145,70 | -1,09% | 1,00 |
| 23.09.2026 | 150,60 | 150,60 | 147,30 | 147,30 | -1,01% | 3,00 |
| 22.09.2026 | 150,00 | 151,30 | 147,60 | 148,80 | -0,70% | - |
| 21.09.2026 | 151,75 | 152,60 | 149,75 | 149,85 | 0,40% | - |
| 18.09.2026 | 150,40 | 150,50 | 148,85 | 149,25 | -0,73% | - |
| 17.09.2026 | 151,85 | 152,50 | 150,30 | 150,35 | 0,27% | - |
| 16.09.2026 | 150,40 | 152,75 | 149,45 | 149,95 | -0,60% | - |
| 15.09.2026 | 149,50 | 150,85 | 148,55 | 150,85 | 1,14% | - |
| 14.09.2026 | 147,95 | 150,35 | 147,35 | 149,15 | 1,05% | - |
| 11.09.2026 | 147,70 | 149,85 | 146,95 | 147,60 | 0,54% | - |
| 10.09.2026 | 146,50 | 146,80 | 145,75 | 146,80 | 0,41% | - |
| 09.09.2026 | 146,85 | 147,65 | 145,20 | 146,20 | -0,34% | - |
| 08.09.2026 | 146,70 | 146,70 | 146,70 | 146,70 | -1,54% | 1,00 |
| 07.09.2026 | 149,45 | 149,50 | 148,80 | 149,00 | -1,19% | - |
| 04.09.2026 | 151,75 | 151,95 | 150,65 | 150,80 | -0,59% | - |
| 03.09.2026 | 149,75 | 152,05 | 149,05 | 151,70 | 0,73% | - |
| 02.09.2026 | 148,75 | 151,50 | 147,15 | 150,60 | 1,83% | - |
| 01.09.2026 | 151,10 | 151,90 | 147,90 | 147,90 | -0,94% | 3,00 |
| 31.08.2026 | 148,75 | 149,80 | 148,20 | 149,30 | -1,22% | - |
| 28.08.2026 | 150,95 | 151,55 | 150,00 | 151,15 | 0,20% | - |
| 27.08.2026 | 150,80 | 151,00 | 147,95 | 150,85 | 0,47% | - |
| 26.08.2026 | 147,70 | 150,15 | 147,15 | 150,15 | 1,93% | - |
| 25.08.2026 | 148,65 | 149,30 | 146,85 | 147,30 | -1,60% | - |
| 24.08.2026 | 148,60 | 149,70 | 148,60 | 149,70 | 2,25% | 2,00 |
| 21.08.2026 | 145,90 | 148,50 | 145,65 | 146,40 | -0,17% | - |
| 20.08.2026 | 146,85 | 148,15 | 145,25 | 146,65 | 0,03% | - |
| 19.08.2026 | 153,50 | 154,55 | 146,45 | 146,60 | -4,99% | - |
| 18.08.2026 | 152,50 | 154,30 | 152,50 | 154,30 | -2,40% | 8,00 |
| 17.08.2026 | 158,10 | 158,10 | 158,10 | 158,10 | 1,02% | 3,00 |
| 14.08.2026 | 156,50 | 156,50 | 156,50 | 156,50 | -0,60% | 60,00 |
| 13.08.2026 | 154,50 | 158,00 | 154,05 | 157,45 | 1,35% | - |
| 12.08.2026 | 156,85 | 157,30 | 155,15 | 155,35 | -1,77% | - |
| 11.08.2026 | 158,75 | 159,70 | 157,05 | 158,15 | 0,86% | - |
| 10.08.2026 | 156,80 | 156,80 | 156,80 | 156,80 | -0,44% | 2,00 |
| 07.08.2026 | 163,70 | 163,70 | 157,50 | 157,50 | -2,72% | 3,00 |
| 06.08.2026 | 161,90 | 161,90 | 161,90 | 161,90 | 1,60% | 1,00 |
| 05.08.2026 | 160,00 | 160,55 | 157,80 | 159,35 | 0,98% | - |
| 04.08.2026 | 157,80 | 157,80 | 157,80 | 157,80 | -0,69% | 1,00 |
| 03.08.2026 | 161,30 | 161,50 | 153,00 | 158,90 | 0,35% | 178,00 |
| 31.07.2026 | 159,80 | 160,20 | 157,50 | 158,35 | 0,03% | - |
| 30.07.2026 | 156,95 | 158,45 | 155,25 | 158,30 | 0,06% | - |
| 29.07.2026 | 155,00 | 159,00 | 155,00 | 158,20 | 0,64% | 311,00 |
| 28.07.2026 | 153,45 | 157,25 | 152,75 | 157,20 | 3,97% | - |
| 27.07.2026 | 151,20 | 151,20 | 151,20 | 151,20 | -1,05% | 3,00 |
| 24.07.2026 | 149,20 | 152,80 | 149,20 | 152,80 | 3,38% | 2,00 |
| 23.07.2026 | 162,70 | 162,70 | 147,80 | 147,80 | -9,88% | 13,00 |
| 22.07.2026 | 164,00 | 164,00 | 164,00 | 164,00 | 1,05% | 3,00 |
| 21.07.2026 | 162,00 | 162,55 | 160,55 | 162,30 | -0,18% | - |
| 20.07.2026 | 162,60 | 162,60 | 162,60 | 162,60 | 0,62% | 3,00 |
| 17.07.2026 | 160,20 | 163,20 | 159,85 | 161,60 | 0,62% | - |
| 16.07.2026 | 160,60 | 160,60 | 160,60 | 160,60 | 1,13% | 10,00 |
| 15.07.2026 | 158,80 | 158,80 | 158,80 | 158,80 | 0,06% | 1,00 |
| 14.07.2026 | 158,70 | 158,70 | 158,70 | 158,70 | 3,05% | 12,00 |
| 13.07.2026 | 154,10 | 158,70 | 154,00 | 154,00 | -1,91% | 58,00 |
| 10.07.2026 | 156,40 | 157,95 | 155,05 | 157,00 | -0,10% | - |
| 09.07.2026 | 155,30 | 157,55 | 153,65 | 157,15 | 2,58% | - |
| 08.07.2026 | 153,20 | 153,20 | 153,20 | 153,20 | -1,35% | 13,00 |
| 07.07.2026 | 152,80 | 158,50 | 152,80 | 155,30 | -0,19% | 14,00 |
| 06.07.2026 | 155,60 | 155,60 | 155,60 | 155,60 | -1,36% | 1,00 |
| 03.07.2026 | 157,95 | 158,05 | 157,25 | 157,75 | 0,38% | - |
| 02.07.2026 | 158,10 | 158,20 | 155,95 | 157,15 | 0,35% | - |
| 01.07.2026 | 158,50 | 159,80 | 156,60 | 156,60 | -1,20% | 3,00 |
| 30.06.2026 | 158,50 | 158,50 | 158,50 | 158,50 | 1,50% | 47,00 |
| 29.06.2026 | 158,15 | 158,35 | 155,75 | 156,15 | 0,03% | - |
| 26.06.2026 | 154,60 | 156,45 | 153,65 | 156,10 | -0,51% | - |
| 25.06.2026 | 156,90 | 157,90 | 156,90 | 156,90 | 2,95% | 224,00 |
| 24.06.2026 | 152,40 | 152,40 | 152,40 | 152,40 | -0,26% | 21,00 |
| 23.06.2026 | 152,70 | 152,80 | 152,70 | 152,80 | 1,43% | 437,00 |
| 22.06.2026 | 148,80 | 153,65 | 148,80 | 150,65 | 1,45% | - |
| 19.06.2026 | 148,95 | 149,10 | 148,45 | 148,50 | -0,10% | - |
| 18.06.2026 | 149,35 | 150,30 | 147,90 | 148,65 | -0,10% | - |
| 17.06.2026 | 145,70 | 148,90 | 145,55 | 148,80 | 3,08% | - |
| 16.06.2026 | 144,60 | 144,70 | 144,30 | 144,35 | -0,72% | - |
| 15.06.2026 | 144,95 | 146,10 | 142,65 | 145,40 | 0,55% | - |
| 12.06.2026 | 140,80 | 144,60 | 140,80 | 144,60 | 1,51% | 4,00 |
| 11.06.2026 | 141,20 | 142,95 | 140,95 | 142,45 | 1,46% | - |
| 10.06.2026 | 140,40 | 140,40 | 140,40 | 140,40 | 1,81% | 16,00 |
| 09.06.2026 | 137,90 | 137,90 | 137,90 | 137,90 | 0,07% | 7,00 |
| 08.06.2026 | 139,00 | 139,00 | 137,80 | 137,80 | 0,25% | 2,00 |
| 05.06.2026 | 132,80 | 137,55 | 132,25 | 137,45 | 5,12% | - |
| 04.06.2026 | 130,30 | 130,90 | 130,20 | 130,75 | -0,27% | - |
| 03.06.2026 | 131,10 | 131,10 | 131,10 | 131,10 | 2,10% | 30,00 |
| 02.06.2026 | 128,40 | 128,40 | 128,40 | 128,40 | -1,46% | 1,00 |
| 01.06.2026 | 133,40 | 133,40 | 130,30 | 130,30 | -1,92% | 3,00 |
| 29.05.2026 | 132,25 | 133,45 | 131,65 | 132,85 | -0,26% | - |
| 28.05.2026 | 133,15 | 133,65 | 131,50 | 133,20 | -1,08% | - |
| 27.05.2026 | 134,90 | 135,25 | 133,95 | 134,65 | 1,01% | - |
| 26.05.2026 | 133,30 | 133,30 | 133,30 | 133,30 | -1,66% | 3,00 |
| 25.05.2026 | 135,30 | 135,65 | 135,25 | 135,55 | 0,00% | - |