102,160$
-2,03%
Echtzeit-Aktienkurs Aflac
Bid:
Ask:
Aktienkurse zur Aflac Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 103,88 | 104,46 | 101,96 | 102,16 | -2,03% | 3.410.584,00 |
| 20.02.2025 | 103,95 | 104,44 | 103,31 | 104,28 | -0,22% | 1.431.375,00 |
| 19.02.2025 | 103,74 | 104,78 | 103,58 | 104,51 | 0,24% | 1.579.195,00 |
| 18.02.2025 | 102,84 | 104,30 | 102,84 | 104,26 | 0,89% | 1.635.720,00 |
| 14.02.2025 | 104,31 | 104,88 | 103,31 | 103,34 | -0,71% | 1.450.313,00 |
| 13.02.2025 | 102,99 | 104,17 | 102,63 | 104,08 | 1,11% | 1.645.936,00 |
| 12.02.2025 | 101,96 | 103,03 | 101,94 | 102,94 | -0,05% | 1.811.797,00 |
| 11.02.2025 | 102,61 | 103,36 | 101,70 | 102,99 | 0,37% | 2.007.362,00 |
| 10.02.2025 | 102,92 | 103,82 | 102,45 | 102,61 | -0,94% | 1.955.482,00 |
| 07.02.2025 | 103,29 | 104,49 | 102,54 | 103,58 | 0,49% | 2.759.047,00 |
| 06.02.2025 | 106,33 | 106,36 | 101,50 | 103,08 | -3,92% | 4.396.101,00 |
| 05.02.2025 | 106,60 | 107,46 | 105,94 | 107,29 | 0,50% | 1.558.481,00 |
| 04.02.2025 | 106,44 | 108,12 | 106,32 | 106,76 | 0,05% | 1.555.231,00 |
| 03.02.2025 | 105,36 | 107,26 | 105,27 | 106,71 | -0,62% | 1.651.803,00 |
| 31.01.2025 | 107,84 | 108,86 | 107,27 | 107,38 | -0,80% | 2.069.670,00 |
| 30.01.2025 | 108,44 | 108,93 | 107,71 | 108,25 | 0,59% | 1.234.137,00 |
| 29.01.2025 | 106,85 | 108,83 | 106,85 | 107,62 | 0,32% | 1.237.586,00 |
| 28.01.2025 | 107,32 | 108,63 | 106,98 | 107,28 | -0,80% | 1.419.530,00 |
| 27.01.2025 | 105,79 | 108,19 | 105,60 | 108,15 | 3,09% | 1.766.896,00 |
| 24.01.2025 | 104,00 | 105,38 | 104,00 | 104,91 | 0,42% | 1.237.038,00 |
| 23.01.2025 | 104,41 | 105,00 | 104,00 | 104,47 | 0,16% | 1.645.546,00 |
| 22.01.2025 | 106,05 | 106,39 | 104,12 | 104,30 | -1,96% | 1.909.400,00 |
| 21.01.2025 | 105,76 | 107,21 | 105,76 | 106,39 | -0,09% | 1.580.490,00 |
| 17.01.2025 | 105,94 | 106,84 | 104,72 | 106,49 | 0,53% | 2.080.502,00 |
| 16.01.2025 | 104,82 | 106,03 | 104,78 | 105,93 | 1,09% | 1.442.270,00 |
| 15.01.2025 | 104,88 | 105,18 | 104,41 | 104,79 | 1,10% | 1.992.492,00 |
| 14.01.2025 | 102,46 | 103,68 | 102,39 | 103,65 | 1,13% | 1.609.935,00 |
| 13.01.2025 | 100,98 | 102,95 | 100,00 | 102,49 | 1,49% | 1.407.774,00 |
| 10.01.2025 | 102,17 | 102,70 | 100,24 | 100,99 | -2,49% | 2.155.718,00 |
| 08.01.2025 | 103,01 | 103,60 | 102,04 | 103,57 | 0,71% | 1.327.669,00 |
| 07.01.2025 | 101,79 | 103,70 | 101,79 | 102,84 | 1,03% | 1.670.084,00 |
| 06.01.2025 | 102,92 | 103,79 | 101,49 | 101,79 | -1,33% | 1.864.640,00 |
| 03.01.2025 | 102,22 | 103,35 | 102,17 | 103,16 | 0,78% | 1.366.587,00 |
| 02.01.2025 | 103,50 | 104,04 | 101,97 | 102,36 | -1,04% | 1.698.376,00 |
| 31.12.2024 | 103,04 | 103,89 | 103,04 | 103,44 | 0,46% | 1.689.836,00 |
| 30.12.2024 | 102,06 | 103,59 | 101,75 | 102,97 | -0,40% | 1.396.358,00 |
| 27.12.2024 | 102,74 | 104,45 | 102,74 | 103,38 | -0,27% | 1.101.813,00 |
| 26.12.2024 | 102,75 | 104,02 | 102,51 | 103,66 | 0,41% | 2.155.114,00 |
| 24.12.2024 | 102,80 | 103,41 | 102,14 | 103,24 | 0,49% | 901.319,00 |
| 23.12.2024 | 101,81 | 102,93 | 101,78 | 102,74 | 0,05% | 1.655.282,00 |
| 20.12.2024 | 100,65 | 103,17 | 100,65 | 102,69 | 1,42% | 4.484.513,00 |
| 19.12.2024 | 101,02 | 102,09 | 100,59 | 101,25 | 0,88% | 2.210.827,00 |
| 18.12.2024 | 102,52 | 103,32 | 100,30 | 100,37 | -2,32% | 2.950.738,00 |
| 17.12.2024 | 102,33 | 103,70 | 102,33 | 102,75 | -1,02% | 1.998.832,00 |
| 16.12.2024 | 104,14 | 104,63 | 103,75 | 103,81 | -0,68% | 2.386.537,00 |
| 13.12.2024 | 104,62 | 105,31 | 104,20 | 104,52 | 0,13% | 1.721.775,00 |
| 12.12.2024 | 104,37 | 105,54 | 104,32 | 104,38 | 0,16% | 1.768.332,00 |
| 11.12.2024 | 104,14 | 104,76 | 103,75 | 104,21 | -0,01% | 1.784.828,00 |
| 10.12.2024 | 104,16 | 104,87 | 102,78 | 104,22 | -0,74% | 1.799.592,00 |
| 09.12.2024 | 106,85 | 107,00 | 104,67 | 105,00 | -2,15% | 2.349.459,00 |
| 06.12.2024 | 107,80 | 108,35 | 107,09 | 107,31 | -0,41% | 1.906.937,00 |
| 05.12.2024 | 107,30 | 108,53 | 107,16 | 107,75 | 0,71% | 1.883.830,00 |
| 04.12.2024 | 105,75 | 107,25 | 105,00 | 106,99 | 0,22% | 2.359.368,00 |
| 03.12.2024 | 111,46 | 112,24 | 106,74 | 106,76 | -4,17% | 3.023.199,00 |
| 02.12.2024 | 114,17 | 114,60 | 111,11 | 111,40 | -2,28% | 2.394.361,00 |
| 29.11.2024 | 114,10 | 115,07 | 113,90 | 114,00 | -0,09% | 1.307.241,00 |
| 27.11.2024 | 114,50 | 115,43 | 113,94 | 114,10 | 0,07% | 1.208.781,00 |
| 26.11.2024 | 112,57 | 114,33 | 112,33 | 114,02 | 0,72% | 1.223.634,00 |
| 25.11.2024 | 112,71 | 113,98 | 112,45 | 113,20 | 0,72% | 3.661.313,00 |
| 22.11.2024 | 112,25 | 113,15 | 112,15 | 112,39 | 1,95% | 1.606.623,00 |
| 20.11.2024 | 110,86 | 111,16 | 109,78 | 110,24 | -0,80% | 1.338.866,00 |
| 19.11.2024 | 110,07 | 111,53 | 110,07 | 111,13 | -0,81% | 1.411.789,00 |
| 18.11.2024 | 111,19 | 112,25 | 111,07 | 112,04 | 0,65% | 1.850.126,00 |
| 15.11.2024 | 108,87 | 111,91 | 108,87 | 111,32 | 1,50% | 2.890.166,00 |
| 14.11.2024 | 110,53 | 110,53 | 109,12 | 109,68 | -0,69% | 1.637.736,00 |
| 13.11.2024 | 110,41 | 111,09 | 110,27 | 110,44 | -0,19% | 1.456.766,00 |
| 12.11.2024 | 110,17 | 111,14 | 110,04 | 110,65 | 0,20% | 1.679.560,00 |
| 11.11.2024 | 108,86 | 110,90 | 108,22 | 110,43 | 2,00% | 1.687.516,00 |
| 08.11.2024 | 108,33 | 108,71 | 107,87 | 108,27 | 0,77% | 1.724.811,00 |
| 07.11.2024 | 108,28 | 108,35 | 107,28 | 107,44 | -1,03% | 1.886.942,00 |
| 06.11.2024 | 109,69 | 109,86 | 106,92 | 108,56 | 2,84% | 2.786.954,00 |
| 05.11.2024 | 104,39 | 105,59 | 104,00 | 105,56 | 1,00% | 2.284.222,00 |
| 04.11.2024 | 105,06 | 105,23 | 104,05 | 104,51 | -0,19% | 2.576.634,00 |
| 01.11.2024 | 105,29 | 106,69 | 104,32 | 104,71 | -0,08% | 2.822.719,00 |
| 31.10.2024 | 107,19 | 108,24 | 104,09 | 104,79 | -4,81% | 4.821.130,00 |
| 30.10.2024 | 109,95 | 110,81 | 109,55 | 110,09 | 0,08% | 2.260.274,00 |
| 29.10.2024 | 109,50 | 110,36 | 109,22 | 110,00 | 0,19% | 2.056.514,00 |
| 28.10.2024 | 110,00 | 110,59 | 109,49 | 109,79 | 0,04% | 1.829.991,00 |
| 25.10.2024 | 112,01 | 112,23 | 108,99 | 109,75 | -2,02% | 2.135.328,00 |
| 24.10.2024 | 112,46 | 112,69 | 111,58 | 112,01 | -0,12% | 1.153.416,00 |
| 23.10.2024 | 111,98 | 112,64 | 111,69 | 112,14 | -0,02% | 1.255.403,00 |
| 22.10.2024 | 112,48 | 112,74 | 111,17 | 112,16 | -0,52% | 1.130.192,00 |
| 21.10.2024 | 114,44 | 114,69 | 112,45 | 112,75 | -1,53% | 1.256.614,00 |
| 18.10.2024 | 115,44 | 115,44 | 113,91 | 114,50 | -0,43% | 1.846.611,00 |
| 17.10.2024 | 115,29 | 115,35 | 114,45 | 114,99 | 0,53% | 1.849.843,00 |
| 16.10.2024 | 113,84 | 114,50 | 113,54 | 114,38 | 0,34% | 1.194.515,00 |
| 15.10.2024 | 114,28 | 115,13 | 113,83 | 113,99 | -0,07% | 2.555.468,00 |
| 14.10.2024 | 113,60 | 114,22 | 113,25 | 114,07 | 0,72% | 1.256.738,00 |
| 11.10.2024 | 112,10 | 113,67 | 112,10 | 113,26 | 1,48% | 1.478.223,00 |
| 10.10.2024 | 112,17 | 112,76 | 111,25 | 111,61 | 0,50% | 1.691.771,00 |
| 09.10.2024 | 112,23 | 112,49 | 110,47 | 111,06 | -1,25% | 2.555.510,00 |
| 08.10.2024 | 112,28 | 112,93 | 112,01 | 112,47 | 0,56% | 1.182.880,00 |
| 07.10.2024 | 114,97 | 114,97 | 111,04 | 111,84 | -2,97% | 2.972.914,00 |
| 04.10.2024 | 114,11 | 115,50 | 113,75 | 115,26 | 1,52% | 1.713.451,00 |
| 03.10.2024 | 114,12 | 114,37 | 112,83 | 113,53 | -0,61% | 1.631.486,00 |
| 02.10.2024 | 113,06 | 114,32 | 112,43 | 114,23 | 1,25% | 2.004.462,00 |
| 01.10.2024 | 111,77 | 112,96 | 111,14 | 112,82 | 0,91% | 1.894.778,00 |
| 30.09.2024 | 110,22 | 112,10 | 110,02 | 111,80 | 1,09% | 3.769.291,00 |
| 27.09.2024 | 110,02 | 110,97 | 109,68 | 110,59 | 0,47% | 2.298.461,00 |
| 26.09.2024 | 109,19 | 110,87 | 109,19 | 110,07 | 0,35% | 1.708.699,00 |