141,093$
0,49%
Echtzeit-Aktienkurs American Financial Group
Bid:
Ask:
Aktienkurse zur American Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 139,37 | 141,30 | 138,82 | 141,16 | 0,53% | 311.648,00 |
| 22.07.2026 | 141,42 | 142,29 | 139,71 | 140,41 | -0,74% | 304.549,00 |
| 21.07.2026 | 141,88 | 141,96 | 140,13 | 141,45 | -0,57% | 315.722,00 |
| 20.07.2026 | 142,24 | 142,99 | 141,52 | 142,26 | 0,26% | 326.038,00 |
| 17.07.2026 | 139,10 | 143,21 | 139,10 | 141,89 | 1,40% | 446.765,00 |
| 16.07.2026 | 137,54 | 139,95 | 137,54 | 139,93 | 1,49% | 388.197,00 |
| 15.07.2026 | 138,36 | 139,73 | 136,73 | 137,88 | -2,32% | 425.809,00 |
| 14.07.2026 | 142,67 | 143,59 | 141,03 | 141,15 | -1,53% | 339.332,00 |
| 13.07.2026 | 142,63 | 143,80 | 141,83 | 143,35 | 1,39% | 472.090,00 |
| 10.07.2026 | 142,26 | 142,82 | 140,56 | 141,38 | -0,64% | 462.859,00 |
| 09.07.2026 | 142,06 | 142,60 | 140,68 | 142,29 | 0,77% | 612.851,00 |
| 08.07.2026 | 144,01 | 144,06 | 140,94 | 141,20 | -1,12% | 501.829,00 |
| 07.07.2026 | 143,39 | 145,19 | 142,07 | 142,80 | 0,54% | 423.674,00 |
| 06.07.2026 | 142,49 | 143,33 | 141,31 | 142,03 | -0,50% | 600.467,00 |
| 02.07.2026 | 141,34 | 143,29 | 139,55 | 142,75 | 1,44% | 941.178,00 |
| 01.07.2026 | 140,01 | 142,39 | 140,00 | 140,72 | 0,56% | 423.382,00 |
| 30.06.2026 | 139,51 | 141,16 | 138,33 | 139,94 | 0,04% | 416.530,00 |
| 29.06.2026 | 138,63 | 139,90 | 137,99 | 139,89 | 0,51% | 347.825,00 |
| 26.06.2026 | 136,42 | 139,22 | 135,99 | 139,18 | 2,42% | 719.002,00 |
| 25.06.2026 | 137,61 | 139,51 | 135,59 | 135,89 | -1,69% | 308.596,00 |
| 24.06.2026 | 137,66 | 139,63 | 136,42 | 138,23 | 0,84% | 383.577,00 |
| 23.06.2026 | 135,39 | 137,15 | 134,11 | 137,08 | 2,05% | 693.005,00 |
| 22.06.2026 | 133,18 | 135,92 | 131,59 | 134,32 | 1,27% | 590.714,00 |
| 19.06.2026 | 132,74 | 132,82 | 132,60 | 132,63 | -0,20% | - |
| 18.06.2026 | 133,35 | 133,48 | 131,40 | 132,90 | -0,34% | 1.319.014,00 |
| 17.06.2026 | 134,00 | 135,90 | 132,55 | 133,35 | -0,96% | 723.174,00 |
| 16.06.2026 | 134,01 | 135,72 | 133,23 | 134,64 | 0,63% | 859.558,00 |
| 15.06.2026 | 133,68 | 134,41 | 133,03 | 133,80 | -0,22% | 746.208,00 |
| 12.06.2026 | 132,40 | 134,25 | 132,30 | 134,10 | 1,28% | 492.718,00 |
| 11.06.2026 | 133,34 | 134,36 | 132,40 | 132,40 | -0,02% | 605.694,00 |
| 10.06.2026 | 132,37 | 134,28 | 132,34 | 132,42 | 0,87% | 558.162,00 |
| 09.06.2026 | 131,47 | 133,70 | 130,31 | 131,28 | 0,16% | 488.525,00 |
| 08.06.2026 | 131,29 | 132,48 | 130,63 | 131,07 | -1,05% | 471.389,00 |
| 05.06.2026 | 129,65 | 133,35 | 129,65 | 132,46 | 3,03% | 446.871,00 |
| 04.06.2026 | 130,34 | 131,34 | 128,30 | 128,56 | -0,24% | 389.316,00 |
| 03.06.2026 | 128,65 | 129,74 | 127,99 | 128,87 | 0,07% | 496.499,00 |
| 02.06.2026 | 128,15 | 130,31 | 127,50 | 128,78 | 0,40% | 630.732,00 |
| 01.06.2026 | 127,82 | 129,88 | 127,68 | 128,27 | -1,18% | 498.855,00 |
| 29.05.2026 | 131,79 | 132,35 | 129,55 | 129,80 | -1,67% | 770.313,00 |
| 28.05.2026 | 133,12 | 134,46 | 131,96 | 132,00 | -1,18% | 367.427,00 |
| 27.05.2026 | 135,61 | 136,26 | 133,27 | 133,58 | -1,58% | 249.811,00 |
| 26.05.2026 | 136,10 | 136,69 | 135,46 | 135,73 | -0,70% | 349.843,00 |
| 22.05.2026 | 137,14 | 137,94 | 135,90 | 136,69 | -0,40% | 227.400,00 |
| 21.05.2026 | 136,32 | 137,48 | 134,55 | 137,24 | 0,22% | 312.383,00 |
| 20.05.2026 | 137,12 | 137,89 | 135,31 | 136,94 | 0,46% | 270.531,00 |
| 19.05.2026 | 136,20 | 138,00 | 135,31 | 136,31 | -0,42% | 520.028,00 |
| 18.05.2026 | 134,35 | 137,41 | 134,15 | 136,88 | 1,92% | 421.965,00 |
| 15.05.2026 | 133,98 | 135,00 | 132,75 | 134,30 | 1,27% | 306.968,00 |
| 14.05.2026 | 132,98 | 133,98 | 132,34 | 132,61 | 0,18% | 315.352,00 |
| 13.05.2026 | 133,33 | 133,85 | 131,46 | 132,37 | -0,85% | 458.598,00 |
| 12.05.2026 | 132,49 | 134,57 | 131,80 | 133,51 | 1,17% | 377.993,00 |
| 11.05.2026 | 132,12 | 132,84 | 130,41 | 131,97 | 0,49% | 362.705,00 |
| 08.05.2026 | 130,97 | 131,98 | 130,03 | 131,32 | -0,29% | 383.935,00 |
| 07.05.2026 | 131,30 | 132,79 | 130,13 | 131,70 | -0,42% | 551.593,00 |
| 06.05.2026 | 131,37 | 133,75 | 131,37 | 132,25 | 0,47% | 538.953,00 |
| 05.05.2026 | 131,68 | 133,49 | 131,35 | 131,63 | 0,18% | 608.563,00 |
| 04.05.2026 | 130,75 | 132,30 | 129,64 | 131,40 | -0,18% | 385.654,00 |
| 01.05.2026 | 134,04 | 134,87 | 130,88 | 131,64 | -1,22% | 589.664,00 |
| 30.04.2026 | 126,15 | 133,37 | 123,09 | 133,27 | 2,97% | 933.677,00 |
| 29.04.2026 | 130,58 | 130,76 | 128,39 | 129,42 | -1,48% | 536.533,00 |
| 28.04.2026 | 131,00 | 132,10 | 129,94 | 131,37 | 1,40% | 403.581,00 |
| 27.04.2026 | 130,03 | 131,52 | 129,30 | 129,55 | -0,56% | 399.352,00 |
| 24.04.2026 | 131,22 | 131,92 | 129,83 | 130,28 | -1,47% | 435.357,00 |
| 23.04.2026 | 130,62 | 133,13 | 130,40 | 132,23 | 1,54% | 477.115,00 |
| 22.04.2026 | 130,44 | 130,44 | 128,09 | 130,23 | -0,34% | 565.194,00 |
| 21.04.2026 | 130,46 | 131,05 | 128,89 | 130,67 | 0,53% | 576.371,00 |
| 20.04.2026 | 131,47 | 132,75 | 129,26 | 129,98 | -1,13% | 615.560,00 |
| 17.04.2026 | 130,71 | 132,37 | 130,10 | 131,46 | 0,71% | 489.278,00 |
| 16.04.2026 | 130,29 | 131,55 | 129,65 | 130,53 | -0,05% | 353.880,00 |
| 15.04.2026 | 129,51 | 131,09 | 128,17 | 130,59 | 0,02% | 588.365,00 |
| 14.04.2026 | 131,35 | 132,66 | 130,53 | 130,57 | -1,22% | 409.492,00 |
| 13.04.2026 | 130,24 | 132,30 | 129,65 | 132,18 | 1,14% | 477.042,00 |
| 10.04.2026 | 132,07 | 132,07 | 129,81 | 130,69 | -1,33% | 400.038,00 |
| 09.04.2026 | 131,88 | 133,94 | 131,28 | 132,45 | 0,43% | 394.851,00 |
| 08.04.2026 | 131,00 | 132,46 | 129,56 | 131,88 | 0,95% | 597.483,00 |
| 07.04.2026 | 129,68 | 131,25 | 128,53 | 130,64 | 0,57% | 353.907,00 |
| 06.04.2026 | 129,01 | 130,07 | 128,82 | 129,90 | 0,15% | 287.149,00 |
| 02.04.2026 | 127,43 | 130,00 | 127,42 | 129,71 | 1,51% | 387.432,00 |
| 01.04.2026 | 127,65 | 128,35 | 126,87 | 127,78 | 0,05% | 438.850,00 |
| 31.03.2026 | 128,20 | 130,65 | 125,78 | 127,71 | 0,45% | 495.710,00 |
| 30.03.2026 | 126,80 | 127,27 | 125,44 | 127,14 | 1,08% | 488.041,00 |
| 27.03.2026 | 128,32 | 128,97 | 125,25 | 125,78 | -2,44% | 368.986,00 |
| 26.03.2026 | 126,83 | 129,16 | 126,53 | 128,93 | 1,64% | 468.991,00 |
| 25.03.2026 | 128,53 | 129,01 | 126,21 | 126,85 | -0,69% | 433.578,00 |
| 24.03.2026 | 126,86 | 128,21 | 126,21 | 127,73 | 0,32% | 399.998,00 |
| 23.03.2026 | 125,79 | 128,96 | 124,85 | 127,32 | 2,53% | 717.523,00 |
| 20.03.2026 | 124,23 | 124,72 | 123,29 | 124,18 | -0,23% | 2.706.031,00 |
| 19.03.2026 | 127,42 | 127,42 | 124,10 | 124,47 | -2,00% | 536.611,00 |
| 18.03.2026 | 128,00 | 128,54 | 126,95 | 127,01 | -1,22% | 405.147,00 |
| 17.03.2026 | 129,25 | 129,28 | 127,80 | 128,58 | 0,36% | 359.201,00 |
| 16.03.2026 | 128,41 | 129,95 | 127,65 | 128,12 | 0,02% | 485.728,00 |
| 13.03.2026 | 128,94 | 129,69 | 128,05 | 128,09 | -0,09% | 435.311,00 |
| 12.03.2026 | 126,50 | 129,40 | 125,50 | 128,21 | 0,71% | 467.799,00 |
| 11.03.2026 | 128,42 | 128,83 | 127,20 | 127,30 | -1,28% | 507.872,00 |
| 10.03.2026 | 129,02 | 130,54 | 128,40 | 128,95 | -0,23% | 412.992,00 |
| 09.03.2026 | 130,71 | 130,71 | 127,62 | 129,25 | -1,14% | 366.020,00 |
| 06.03.2026 | 131,16 | 131,16 | 128,41 | 130,74 | -0,63% | 404.770,00 |
| 05.03.2026 | 132,06 | 132,34 | 130,70 | 131,57 | -0,92% | 446.083,00 |
| 04.03.2026 | 131,63 | 133,20 | 130,00 | 132,79 | 0,67% | 485.607,00 |
| 03.03.2026 | 132,76 | 132,76 | 129,15 | 131,91 | -1,93% | 575.339,00 |