113,161$
0,69%
Echtzeit-Aktienkurs Aflac
Bid:
Ask:
Aktienkurse zur Aflac Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 112,71 | 113,98 | 112,45 | 113,20 | 0,72% | 3.661.313,00 |
| 22.11.2024 | 112,17 | 113,15 | 112,15 | 112,39 | 0,59% | 1.770.175,00 |
| 21.11.2024 | 110,83 | 112,33 | 110,42 | 111,73 | 1,35% | 1.325.135,00 |
| 20.11.2024 | 110,86 | 111,16 | 109,78 | 110,24 | -0,80% | 1.339.589,00 |
| 19.11.2024 | 110,07 | 111,53 | 110,07 | 111,13 | -0,81% | 1.449.362,00 |
| 18.11.2024 | 111,19 | 112,25 | 111,07 | 112,04 | 0,65% | 1.850.459,00 |
| 15.11.2024 | 109,88 | 111,91 | 108,87 | 111,32 | 1,50% | 2.895.295,00 |
| 14.11.2024 | 110,53 | 110,53 | 109,12 | 109,68 | -0,69% | 1.638.442,00 |
| 13.11.2024 | 110,41 | 111,09 | 110,27 | 110,44 | -0,19% | 1.456.856,00 |
| 12.11.2024 | 110,17 | 111,14 | 110,04 | 110,65 | 0,20% | 1.684.625,00 |
| 11.11.2024 | 108,86 | 110,90 | 108,22 | 110,43 | 2,00% | 1.687.769,00 |
| 08.11.2024 | 108,33 | 108,71 | 107,87 | 108,27 | 0,77% | 1.727.329,00 |
| 07.11.2024 | 108,28 | 108,35 | 107,28 | 107,44 | -1,03% | 1.889.929,00 |
| 06.11.2024 | 109,69 | 109,86 | 106,92 | 108,56 | 2,84% | 2.815.811,00 |
| 05.11.2024 | 104,39 | 105,59 | 104,00 | 105,56 | 1,00% | 2.351.263,00 |
| 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% | 2.823.181,00 |
| 31.10.2024 | 107,19 | 108,24 | 104,09 | 104,79 | -4,81% | 4.855.607,00 |
| 30.10.2024 | 109,95 | 110,81 | 109,55 | 110,09 | 0,08% | 2.268.856,00 |
| 29.10.2024 | 109,50 | 110,36 | 109,22 | 110,00 | 0,19% | 2.846.623,00 |
| 28.10.2024 | 110,00 | 110,59 | 109,49 | 109,79 | 0,04% | 2.162.710,00 |
| 25.10.2024 | 112,01 | 112,23 | 108,99 | 109,75 | -2,02% | 2.136.293,00 |
| 24.10.2024 | 112,46 | 112,69 | 111,58 | 112,01 | -0,12% | 1.166.375,00 |
| 23.10.2024 | 111,98 | 112,64 | 111,69 | 112,14 | -0,02% | 1.256.897,00 |
| 22.10.2024 | 112,48 | 112,74 | 111,17 | 112,16 | -0,52% | 1.155.589,00 |
| 21.10.2024 | 114,44 | 114,69 | 112,45 | 112,75 | -1,53% | 1.256.723,00 |
| 18.10.2024 | 115,44 | 115,44 | 113,91 | 114,50 | -0,43% | 1.996.871,00 |
| 17.10.2024 | 115,29 | 115,35 | 114,45 | 114,99 | 0,53% | 1.859.515,00 |
| 16.10.2024 | 113,84 | 114,50 | 113,54 | 114,38 | 0,34% | 1.237.588,00 |
| 15.10.2024 | 114,28 | 115,13 | 113,83 | 113,99 | -0,07% | 3.009.838,00 |
| 14.10.2024 | 113,60 | 114,22 | 113,25 | 114,07 | 0,72% | 1.285.423,00 |
| 11.10.2024 | 112,10 | 113,67 | 112,10 | 113,26 | 1,48% | 1.478.490,00 |
| 10.10.2024 | 112,17 | 112,76 | 111,25 | 111,61 | 0,50% | 1.693.405,00 |
| 09.10.2024 | 112,23 | 112,49 | 110,47 | 111,06 | -1,25% | 2.563.860,00 |
| 08.10.2024 | 112,28 | 112,93 | 112,01 | 112,47 | 0,56% | 1.203.060,00 |
| 07.10.2024 | 114,97 | 114,97 | 111,04 | 111,84 | -2,97% | 3.066.296,00 |
| 04.10.2024 | 114,11 | 115,50 | 113,75 | 115,26 | 1,52% | 1.717.703,00 |
| 03.10.2024 | 114,12 | 114,37 | 112,83 | 113,53 | -0,61% | 1.631.834,00 |
| 02.10.2024 | 113,06 | 114,32 | 112,43 | 114,23 | 1,25% | 2.031.878,00 |
| 01.10.2024 | 111,77 | 112,96 | 111,14 | 112,82 | 0,91% | 1.894.972,00 |
| 30.09.2024 | 110,22 | 112,10 | 110,02 | 111,80 | 1,09% | 3.790.833,00 |
| 27.09.2024 | 110,02 | 110,97 | 109,68 | 110,59 | 0,47% | 2.301.650,00 |
| 26.09.2024 | 109,19 | 110,87 | 109,19 | 110,07 | 0,35% | 1.709.528,00 |
| 25.09.2024 | 109,59 | 110,36 | 108,86 | 109,69 | 0,54% | 1.773.695,00 |
| 24.09.2024 | 109,25 | 109,61 | 108,78 | 109,10 | -0,84% | 1.508.225,00 |
| 23.09.2024 | 108,23 | 110,11 | 108,23 | 110,02 | 1,95% | 2.128.972,00 |
| 20.09.2024 | 107,58 | 108,11 | 107,07 | 107,92 | 0,05% | 8.463.031,00 |
| 19.09.2024 | 109,33 | 109,44 | 107,81 | 107,87 | -1,00% | 2.679.575,00 |
| 18.09.2024 | 109,72 | 110,55 | 108,87 | 108,96 | -0,55% | 2.118.881,00 |
| 17.09.2024 | 110,00 | 110,25 | 109,12 | 109,56 | -0,55% | 2.590.339,00 |
| 16.09.2024 | 109,29 | 110,27 | 108,86 | 110,17 | 1,46% | 2.396.873,00 |
| 13.09.2024 | 108,25 | 108,80 | 108,06 | 108,59 | 0,57% | 1.716.373,00 |
| 12.09.2024 | 107,43 | 108,09 | 106,93 | 107,97 | 0,57% | 1.680.862,00 |
| 11.09.2024 | 108,07 | 108,38 | 105,73 | 107,36 | -1,00% | 2.896.782,00 |
| 10.09.2024 | 109,75 | 110,25 | 108,24 | 108,44 | -0,88% | 2.335.498,00 |
| 09.09.2024 | 109,30 | 109,78 | 108,61 | 109,40 | 0,47% | 2.621.681,00 |
| 06.09.2024 | 109,76 | 110,80 | 108,52 | 108,89 | -0,73% | 2.976.091,00 |
| 05.09.2024 | 110,53 | 110,86 | 108,28 | 109,69 | -0,72% | 2.746.546,00 |
| 04.09.2024 | 109,96 | 111,14 | 109,00 | 110,49 | 1,30% | 1.882.343,00 |
| 03.09.2024 | 110,27 | 110,80 | 108,56 | 109,07 | -1,17% | 2.239.557,00 |
| 30.08.2024 | 109,69 | 110,68 | 109,42 | 110,36 | 0,67% | 3.793.535,00 |
| 29.08.2024 | 108,83 | 109,87 | 108,12 | 109,63 | 0,74% | 1.509.943,00 |
| 28.08.2024 | 107,85 | 109,34 | 107,85 | 108,83 | 1,04% | 1.397.777,00 |
| 27.08.2024 | 107,79 | 108,26 | 107,11 | 107,71 | 0,19% | 1.693.019,00 |
| 26.08.2024 | 107,48 | 108,31 | 107,34 | 107,51 | 0,16% | 1.739.122,00 |
| 23.08.2024 | 106,99 | 107,48 | 106,24 | 107,34 | 0,68% | 1.526.748,00 |
| 22.08.2024 | 105,32 | 106,64 | 105,25 | 106,61 | 1,21% | 2.366.867,00 |
| 21.08.2024 | 104,41 | 105,80 | 104,41 | 105,34 | 0,52% | 2.161.020,00 |
| 20.08.2024 | 105,20 | 105,65 | 104,62 | 104,80 | -0,39% | 1.982.983,00 |
| 19.08.2024 | 104,61 | 105,39 | 104,35 | 105,21 | 0,43% | 2.731.987,00 |
| 16.08.2024 | 102,84 | 104,84 | 102,16 | 104,76 | 2,17% | 2.613.116,00 |
| 15.08.2024 | 102,66 | 103,27 | 102,12 | 102,54 | 0,17% | 2.016.879,00 |
| 14.08.2024 | 102,00 | 102,86 | 101,86 | 102,37 | 0,63% | 1.787.906,00 |
| 13.08.2024 | 101,48 | 101,85 | 100,78 | 101,73 | 0,53% | 1.456.607,00 |
| 12.08.2024 | 101,53 | 101,80 | 101,00 | 101,19 | -0,02% | 1.460.900,00 |
| 09.08.2024 | 101,05 | 101,44 | 100,33 | 101,21 | 0,35% | 1.628.608,00 |
| 08.08.2024 | 99,55 | 101,06 | 98,89 | 100,86 | 1,58% | 2.004.747,00 |
| 07.08.2024 | 98,91 | 100,04 | 98,66 | 99,29 | 0,70% | 2.395.861,00 |
| 06.08.2024 | 97,27 | 99,04 | 96,15 | 98,60 | 1,47% | 2.200.142,00 |
| 05.08.2024 | 99,20 | 99,20 | 95,97 | 97,17 | -2,09% | 2.901.097,00 |
| 02.08.2024 | 100,29 | 101,76 | 97,54 | 99,24 | -2,37% | 3.471.909,00 |
| 01.08.2024 | 104,38 | 104,91 | 100,86 | 101,65 | 6,57% | 7.552.769,00 |
| 31.07.2024 | 95,36 | 95,97 | 94,87 | 95,38 | 0,02% | 4.508.632,00 |
| 30.07.2024 | 95,01 | 96,23 | 94,91 | 95,36 | 0,87% | 1.903.100,00 |
| 29.07.2024 | 94,89 | 95,32 | 94,07 | 94,54 | -0,30% | 1.204.055,00 |
| 26.07.2024 | 94,12 | 95,25 | 94,03 | 94,82 | 0,74% | 1.146.715,00 |
| 25.07.2024 | 94,73 | 95,46 | 94,00 | 94,12 | -0,02% | 1.264.856,00 |
| 24.07.2024 | 94,65 | 94,83 | 93,72 | 94,14 | -0,19% | 1.673.116,00 |
| 23.07.2024 | 94,48 | 94,64 | 93,96 | 94,32 | -0,19% | 1.040.045,00 |
| 22.07.2024 | 93,15 | 94,56 | 93,00 | 94,50 | 1,71% | 1.411.267,00 |
| 19.07.2024 | 94,42 | 94,44 | 92,44 | 92,91 | -1,46% | 5.323.218,00 |
| 18.07.2024 | 93,74 | 95,49 | 93,28 | 94,29 | 0,24% | 1.523.544,00 |
| 17.07.2024 | 93,80 | 94,85 | 92,83 | 94,06 | 0,55% | 2.120.702,00 |
| 16.07.2024 | 93,51 | 94,46 | 93,23 | 93,55 | 0,19% | 1.944.509,00 |
| 15.07.2024 | 92,86 | 93,86 | 92,60 | 93,37 | 0,79% | 1.515.052,00 |
| 12.07.2024 | 92,86 | 93,08 | 91,99 | 92,64 | 0,24% | 1.526.931,00 |
| 11.07.2024 | 90,77 | 92,54 | 90,38 | 92,42 | 2,45% | 2.122.091,00 |
| 10.07.2024 | 88,93 | 90,25 | 88,70 | 90,21 | 1,44% | 1.413.067,00 |
| 09.07.2024 | 88,52 | 89,64 | 88,00 | 88,93 | 0,46% | 1.895.530,00 |
| 08.07.2024 | 89,22 | 89,83 | 88,46 | 88,52 | -0,60% | 1.585.310,00 |