119,820$
-0,80%
Echtzeit-Aktienkurs American Financial Group
Bid:
Ask:
Aktienkurse zur American Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 120,79 | 121,10 | 119,23 | 119,82 | -0,80% | 652.363,00 |
| 20.02.2025 | 121,26 | 121,63 | 119,43 | 120,79 | -0,91% | 553.170,00 |
| 19.02.2025 | 123,09 | 123,09 | 120,70 | 121,90 | -0,88% | 745.606,00 |
| 18.02.2025 | 123,71 | 124,49 | 122,49 | 122,98 | -0,24% | 625.587,00 |
| 14.02.2025 | 124,87 | 125,26 | 122,84 | 123,28 | -0,84% | 546.466,00 |
| 13.02.2025 | 125,55 | 125,66 | 123,96 | 124,32 | -0,58% | 525.011,00 |
| 12.02.2025 | 126,00 | 126,64 | 125,00 | 125,05 | -1,64% | 295.784,00 |
| 11.02.2025 | 126,70 | 127,78 | 125,49 | 127,13 | 0,47% | 491.356,00 |
| 10.02.2025 | 126,10 | 127,11 | 125,65 | 126,54 | -0,02% | 406.769,00 |
| 07.02.2025 | 127,66 | 127,93 | 125,19 | 126,57 | -1,62% | 660.827,00 |
| 06.02.2025 | 127,89 | 129,05 | 125,42 | 128,65 | 0,87% | 972.278,00 |
| 05.02.2025 | 131,34 | 133,00 | 126,75 | 127,54 | -6,23% | 1.148.746,00 |
| 04.02.2025 | 136,52 | 138,11 | 135,74 | 136,02 | -0,50% | 447.160,00 |
| 03.02.2025 | 135,43 | 138,00 | 134,25 | 136,70 | 0,10% | 657.786,00 |
| 31.01.2025 | 138,08 | 138,40 | 135,68 | 136,56 | -1,17% | 414.687,00 |
| 30.01.2025 | 139,16 | 139,16 | 137,66 | 138,17 | 0,56% | 249.245,00 |
| 29.01.2025 | 137,01 | 138,62 | 136,86 | 137,40 | 0,28% | 280.490,00 |
| 28.01.2025 | 137,35 | 139,18 | 136,95 | 137,02 | -1,03% | 198.011,00 |
| 27.01.2025 | 134,94 | 138,90 | 134,94 | 138,45 | 2,49% | 239.405,00 |
| 24.01.2025 | 133,89 | 135,18 | 132,73 | 135,09 | 0,96% | 284.100,00 |
| 23.01.2025 | 133,50 | 134,09 | 132,48 | 133,80 | -0,30% | 322.926,00 |
| 22.01.2025 | 135,30 | 135,78 | 133,79 | 134,20 | -0,70% | 162.273,00 |
| 21.01.2025 | 135,95 | 136,70 | 134,35 | 135,14 | 0,01% | 321.249,00 |
| 17.01.2025 | 137,69 | 138,13 | 135,13 | 135,13 | -1,90% | 219.963,00 |
| 16.01.2025 | 135,98 | 137,86 | 135,83 | 137,75 | 1,32% | 215.455,00 |
| 15.01.2025 | 136,06 | 136,38 | 135,23 | 135,95 | 1,46% | 238.608,00 |
| 14.01.2025 | 130,93 | 134,19 | 130,17 | 134,00 | 2,05% | 250.546,00 |
| 13.01.2025 | 129,44 | 131,62 | 128,67 | 131,31 | 1,12% | 258.845,00 |
| 10.01.2025 | 129,70 | 130,82 | 127,60 | 129,86 | -1,81% | 394.205,00 |
| 08.01.2025 | 131,43 | 132,57 | 130,19 | 132,26 | 0,05% | 224.167,00 |
| 07.01.2025 | 132,79 | 133,34 | 131,23 | 132,19 | -0,14% | 329.513,00 |
| 06.01.2025 | 135,37 | 135,78 | 132,11 | 132,38 | -1,94% | 326.288,00 |
| 03.01.2025 | 136,35 | 136,74 | 134,71 | 135,00 | -0,31% | 236.931,00 |
| 02.01.2025 | 137,84 | 137,84 | 135,27 | 135,42 | -1,10% | 229.493,00 |
| 31.12.2024 | 135,81 | 137,44 | 135,81 | 136,93 | 0,65% | 220.126,00 |
| 30.12.2024 | 136,04 | 136,90 | 134,55 | 136,04 | -0,70% | 137.347,00 |
| 27.12.2024 | 137,80 | 138,26 | 136,37 | 137,00 | -0,84% | 160.225,00 |
| 26.12.2024 | 137,66 | 138,89 | 137,66 | 138,16 | -0,12% | 171.194,00 |
| 24.12.2024 | 137,00 | 138,36 | 136,97 | 138,33 | 0,76% | 82.614,00 |
| 23.12.2024 | 137,84 | 137,84 | 135,77 | 137,29 | 0,23% | 182.019,00 |
| 20.12.2024 | 136,53 | 138,51 | 135,51 | 136,98 | 0,38% | 760.977,00 |
| 19.12.2024 | 136,38 | 137,80 | 135,44 | 136,46 | 1,35% | 391.915,00 |
| 18.12.2024 | 137,44 | 138,52 | 134,57 | 134,64 | -2,37% | 409.878,00 |
| 17.12.2024 | 138,36 | 139,63 | 137,26 | 137,91 | -1,34% | 240.155,00 |
| 16.12.2024 | 139,49 | 141,25 | 139,14 | 139,79 | -0,09% | 239.595,00 |
| 13.12.2024 | 139,05 | 140,41 | 138,60 | 139,91 | 0,62% | 229.422,00 |
| 12.12.2024 | 140,64 | 141,19 | 138,90 | 139,05 | -0,66% | 217.419,00 |
| 11.12.2024 | 139,76 | 140,62 | 138,23 | 139,98 | 0,53% | 539.801,00 |
| 10.12.2024 | 142,05 | 142,05 | 136,59 | 139,24 | -1,94% | 271.995,00 |
| 09.12.2024 | 143,44 | 143,44 | 141,22 | 142,00 | -0,69% | 333.239,00 |
| 06.12.2024 | 145,62 | 145,62 | 142,15 | 142,98 | -0,99% | 284.063,00 |
| 05.12.2024 | 143,26 | 145,45 | 143,26 | 144,41 | 1,06% | 274.228,00 |
| 04.12.2024 | 142,82 | 143,47 | 140,76 | 142,89 | 0,61% | 354.742,00 |
| 03.12.2024 | 144,67 | 144,67 | 141,80 | 142,03 | -1,31% | 349.422,00 |
| 02.12.2024 | 146,05 | 147,00 | 143,58 | 143,91 | -2,01% | 406.282,00 |
| 29.11.2024 | 148,21 | 148,73 | 146,62 | 146,86 | -0,72% | 190.750,00 |
| 27.11.2024 | 149,37 | 150,19 | 147,66 | 147,93 | -0,09% | 415.812,00 |
| 26.11.2024 | 148,83 | 149,05 | 146,79 | 148,06 | -0,68% | 345.554,00 |
| 25.11.2024 | 147,13 | 149,12 | 146,35 | 149,08 | 1,78% | 1.635.313,00 |
| 22.11.2024 | 143,52 | 147,01 | 143,52 | 146,47 | 4,06% | 495.891,00 |
| 20.11.2024 | 138,66 | 140,88 | 137,97 | 140,76 | 1,69% | 302.246,00 |
| 19.11.2024 | 138,16 | 138,63 | 136,44 | 138,42 | -0,87% | 418.513,00 |
| 18.11.2024 | 138,07 | 140,16 | 136,98 | 139,64 | 1,32% | 425.167,00 |
| 15.11.2024 | 137,30 | 139,17 | 137,08 | 137,82 | -2,95% | 428.174,00 |
| 14.11.2024 | 144,40 | 144,40 | 141,10 | 142,01 | -1,24% | 348.591,00 |
| 13.11.2024 | 143,23 | 144,81 | 142,50 | 143,79 | 0,20% | 263.081,00 |
| 12.11.2024 | 141,98 | 143,70 | 141,27 | 143,50 | 0,91% | 372.862,00 |
| 11.11.2024 | 139,24 | 142,71 | 139,15 | 142,21 | 2,48% | 427.735,00 |
| 08.11.2024 | 134,51 | 138,82 | 133,52 | 138,77 | 3,37% | 393.793,00 |
| 07.11.2024 | 134,00 | 135,77 | 132,99 | 134,24 | 0,33% | 363.480,00 |
| 06.11.2024 | 132,71 | 134,10 | 130,56 | 133,80 | 4,99% | 571.822,00 |
| 05.11.2024 | 127,00 | 127,76 | 126,25 | 127,44 | 0,50% | 239.989,00 |
| 04.11.2024 | 127,63 | 127,71 | 125,98 | 126,81 | -0,70% | 293.464,00 |
| 01.11.2024 | 129,20 | 130,40 | 127,61 | 127,71 | -0,95% | 303.462,00 |
| 31.10.2024 | 130,63 | 131,00 | 128,76 | 128,93 | -1,12% | 333.422,00 |
| 30.10.2024 | 129,13 | 130,50 | 128,60 | 130,39 | 1,33% | 277.691,00 |
| 29.10.2024 | 129,70 | 130,49 | 128,55 | 128,68 | -0,99% | 257.398,00 |
| 28.10.2024 | 130,72 | 131,29 | 129,93 | 129,97 | 0,43% | 192.705,00 |
| 25.10.2024 | 132,58 | 132,58 | 129,11 | 129,41 | -2,41% | 249.818,00 |
| 24.10.2024 | 131,96 | 132,96 | 131,93 | 132,61 | 0,45% | 284.072,00 |
| 23.10.2024 | 131,88 | 132,74 | 131,10 | 132,02 | -0,13% | 299.941,00 |
| 22.10.2024 | 133,00 | 133,12 | 130,79 | 132,19 | -1,11% | 313.149,00 |
| 21.10.2024 | 136,29 | 136,29 | 133,63 | 133,68 | -1,94% | 229.263,00 |
| 18.10.2024 | 137,95 | 138,59 | 135,49 | 136,32 | -1,17% | 314.598,00 |
| 17.10.2024 | 136,09 | 138,41 | 135,85 | 137,93 | 2,22% | 334.457,00 |
| 16.10.2024 | 135,65 | 137,24 | 134,62 | 134,94 | -0,01% | 304.222,00 |
| 15.10.2024 | 136,48 | 137,87 | 134,93 | 134,95 | -1,65% | 303.711,00 |
| 14.10.2024 | 136,16 | 137,57 | 135,00 | 137,22 | 0,94% | 225.610,00 |
| 11.10.2024 | 136,31 | 137,46 | 135,44 | 135,94 | 0,03% | 346.400,00 |
| 10.10.2024 | 138,23 | 138,81 | 135,15 | 135,90 | -0,97% | 252.222,00 |
| 09.10.2024 | 135,32 | 138,09 | 135,32 | 137,23 | 1,11% | 264.002,00 |
| 08.10.2024 | 136,01 | 136,42 | 135,07 | 135,72 | 0,48% | 205.286,00 |
| 07.10.2024 | 138,07 | 138,20 | 134,02 | 135,07 | -2,58% | 436.593,00 |
| 04.10.2024 | 135,05 | 138,72 | 135,05 | 138,65 | 3,02% | 274.257,00 |
| 03.10.2024 | 134,72 | 134,88 | 133,08 | 134,58 | -0,19% | 257.253,00 |
| 02.10.2024 | 135,78 | 136,10 | 134,67 | 134,84 | -0,37% | 275.351,00 |
| 01.10.2024 | 134,64 | 136,44 | 133,86 | 135,34 | 0,55% | 263.177,00 |
| 30.09.2024 | 135,00 | 135,38 | 133,55 | 134,60 | -0,38% | 256.843,00 |
| 27.09.2024 | 136,56 | 137,21 | 135,00 | 135,12 | -0,84% | 186.491,00 |
| 26.09.2024 | 135,46 | 136,97 | 135,06 | 136,27 | 0,73% | 238.112,00 |