111,321$
-0,17%
Echtzeit-Aktienkurs AFLAC Inc.
Bid:
Ask:
Aktienkurse zur AFLAC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 110,24 | 111,57 | 109,89 | 111,51 | 1,13% | 1.788.016,00 |
| 13.10.2025 | 110,88 | 111,59 | 109,69 | 110,26 | -0,62% | 1.961.958,00 |
| 10.10.2025 | 112,14 | 112,33 | 110,64 | 110,95 | -0,20% | 1.480.760,00 |
| 09.10.2025 | 111,13 | 113,36 | 110,75 | 111,17 | -0,65% | 1.622.550,00 |
| 08.10.2025 | 113,00 | 113,29 | 111,74 | 111,90 | -0,91% | 1.756.727,00 |
| 07.10.2025 | 112,55 | 113,90 | 112,55 | 112,93 | -0,12% | 1.719.378,00 |
| 06.10.2025 | 112,12 | 113,39 | 111,37 | 113,07 | 0,89% | 1.607.019,00 |
| 03.10.2025 | 110,61 | 112,11 | 110,60 | 112,07 | 1,33% | - |
| 02.10.2025 | 110,28 | 111,19 | 109,66 | 110,60 | -0,14% | 1.704.231,00 |
| 01.10.2025 | 111,21 | 111,34 | 110,17 | 110,75 | -0,85% | 1.708.950,00 |
| 30.09.2025 | 111,31 | 111,85 | 110,60 | 111,70 | 0,31% | 2.523.054,00 |
| 29.09.2025 | 111,16 | 111,66 | 110,70 | 111,35 | -0,01% | 2.286.243,00 |
| 26.09.2025 | 110,30 | 111,44 | 109,94 | 111,36 | 1,72% | 1.878.532,00 |
| 25.09.2025 | 109,59 | 110,11 | 108,62 | 109,48 | 0,16% | 1.913.151,00 |
| 24.09.2025 | 108,01 | 109,36 | 107,91 | 109,31 | 1,00% | 2.134.291,00 |
| 23.09.2025 | 107,07 | 109,42 | 106,85 | 108,23 | 0,77% | 2.539.896,00 |
| 22.09.2025 | 108,07 | 108,17 | 107,23 | 107,40 | -0,59% | 2.673.822,00 |
| 19.09.2025 | 108,37 | 108,57 | 107,80 | 108,04 | 0,04% | 6.940.718,00 |
| 18.09.2025 | 108,55 | 109,34 | 107,98 | 108,00 | -1,13% | 3.167.909,00 |
| 17.09.2025 | 107,98 | 109,99 | 107,10 | 109,23 | 1,49% | 2.354.386,00 |
| 16.09.2025 | 107,81 | 108,11 | 106,96 | 107,63 | -0,72% | 2.874.541,00 |
| 15.09.2025 | 108,65 | 109,29 | 108,20 | 108,41 | -0,66% | 1.836.514,00 |
| 12.09.2025 | 108,51 | 109,51 | 108,12 | 109,13 | 0,40% | 1.799.997,00 |
| 11.09.2025 | 107,18 | 108,75 | 106,93 | 108,69 | 1,36% | 1.927.219,00 |
| 10.09.2025 | 105,96 | 107,29 | 105,66 | 107,23 | 0,89% | 2.093.187,00 |
| 09.09.2025 | 105,48 | 106,96 | 105,48 | 106,28 | -0,06% | 1.833.393,00 |
| 08.09.2025 | 106,16 | 106,55 | 104,66 | 106,34 | -0,55% | 2.971.259,00 |
| 05.09.2025 | 108,51 | 108,95 | 106,30 | 106,93 | -1,49% | 2.547.829,00 |
| 04.09.2025 | 107,15 | 108,77 | 106,70 | 108,55 | 1,70% | 2.429.654,00 |
| 03.09.2025 | 105,09 | 106,82 | 104,75 | 106,74 | 1,06% | 2.169.150,00 |
| 02.09.2025 | 105,95 | 106,80 | 104,97 | 105,62 | -1,16% | 2.980.072,00 |
| 29.08.2025 | 106,39 | 107,18 | 106,30 | 106,86 | 0,72% | 2.399.020,00 |
| 28.08.2025 | 107,13 | 107,22 | 105,79 | 106,10 | -1,22% | 2.439.606,00 |
| 27.08.2025 | 107,50 | 108,41 | 107,41 | 107,41 | -0,69% | 3.554.791,00 |
| 26.08.2025 | 106,38 | 108,22 | 106,38 | 108,16 | 0,73% | 4.624.500,00 |
| 25.08.2025 | 108,26 | 108,71 | 107,34 | 107,38 | -1,00% | 1.719.708,00 |
| 22.08.2025 | 108,67 | 109,65 | 108,32 | 108,46 | 0,25% | 2.230.970,00 |
| 21.08.2025 | 107,85 | 108,54 | 107,54 | 108,19 | 0,27% | 3.395.452,00 |
| 20.08.2025 | 106,63 | 108,64 | 106,50 | 107,90 | 0,94% | 2.684.861,00 |
| 19.08.2025 | 105,71 | 106,97 | 105,53 | 106,89 | 1,07% | 2.275.425,00 |
| 18.08.2025 | 105,44 | 105,82 | 104,99 | 105,76 | 0,36% | 1.771.743,00 |
| 15.08.2025 | 105,79 | 106,16 | 105,15 | 105,38 | 0,08% | 2.645.889,00 |
| 14.08.2025 | 105,87 | 105,92 | 104,95 | 105,30 | -0,38% | 2.575.059,00 |
| 13.08.2025 | 103,81 | 105,85 | 103,80 | 105,70 | 2,08% | 2.447.468,00 |
| 12.08.2025 | 104,51 | 104,80 | 103,51 | 103,55 | -0,60% | 3.231.493,00 |
| 11.08.2025 | 103,54 | 104,35 | 103,28 | 104,17 | 0,63% | 2.012.962,00 |
| 08.08.2025 | 102,57 | 103,80 | 101,49 | 103,52 | 1,21% | 2.014.653,00 |
| 07.08.2025 | 102,41 | 103,78 | 101,49 | 102,28 | -0,03% | 3.676.048,00 |
| 06.08.2025 | 100,00 | 102,60 | 97,47 | 102,31 | 3,43% | 3.640.277,00 |
| 05.08.2025 | 99,10 | 99,60 | 98,63 | 98,92 | 0,37% | 2.985.544,00 |
| 04.08.2025 | 98,06 | 98,70 | 97,63 | 98,56 | 0,48% | 2.033.465,00 |
| 01.08.2025 | 99,41 | 99,41 | 96,95 | 98,09 | -1,28% | 2.768.318,00 |
| 31.07.2025 | 98,37 | 100,23 | 98,05 | 99,36 | 0,78% | 3.106.208,00 |
| 30.07.2025 | 100,60 | 100,72 | 98,11 | 98,59 | -2,21% | 2.508.746,00 |
| 29.07.2025 | 101,44 | 102,08 | 100,59 | 100,82 | -0,06% | 2.002.778,00 |
| 28.07.2025 | 102,63 | 103,29 | 100,74 | 100,88 | -2,41% | 1.877.566,00 |
| 25.07.2025 | 102,63 | 103,53 | 102,00 | 103,37 | 0,90% | 2.023.594,00 |
| 24.07.2025 | 102,32 | 103,22 | 102,12 | 102,45 | -0,43% | 2.409.429,00 |
| 23.07.2025 | 102,84 | 103,15 | 102,01 | 102,89 | 0,19% | 1.687.114,00 |
| 22.07.2025 | 101,12 | 102,84 | 100,74 | 102,70 | 1,56% | 1.970.102,00 |
| 21.07.2025 | 102,02 | 102,38 | 101,11 | 101,12 | -0,70% | 2.101.968,00 |
| 18.07.2025 | 101,68 | 102,51 | 101,20 | 101,83 | 0,40% | 4.577.769,00 |
| 17.07.2025 | 101,00 | 101,66 | 100,65 | 101,42 | -0,02% | 1.955.794,00 |
| 16.07.2025 | 101,04 | 101,52 | 100,05 | 101,44 | 0,81% | 1.606.758,00 |
| 15.07.2025 | 102,05 | 102,66 | 100,58 | 100,62 | -2,00% | 1.695.896,00 |
| 14.07.2025 | 101,30 | 102,73 | 100,86 | 102,67 | 1,08% | 2.048.876,00 |
| 11.07.2025 | 101,54 | 102,03 | 101,17 | 101,57 | -0,69% | 1.348.231,00 |
| 10.07.2025 | 101,51 | 102,31 | 101,10 | 102,28 | 0,36% | 2.123.923,00 |
| 09.07.2025 | 102,80 | 103,05 | 101,60 | 101,91 | -1,29% | 1.689.173,00 |
| 08.07.2025 | 102,35 | 103,64 | 102,21 | 103,24 | 0,35% | 2.434.246,00 |
| 07.07.2025 | 103,82 | 104,56 | 102,65 | 102,88 | -1,62% | 1.667.600,00 |
| 03.07.2025 | 104,22 | 104,72 | 103,67 | 104,57 | 1,01% | 994.901,00 |
| 02.07.2025 | 105,27 | 105,77 | 102,78 | 103,52 | -2,14% | 1.968.331,00 |
| 01.07.2025 | 105,01 | 106,48 | 104,80 | 105,78 | 0,30% | 2.519.029,00 |
| 30.06.2025 | 104,92 | 105,58 | 104,45 | 105,46 | 0,37% | 2.628.119,00 |
| 27.06.2025 | 104,07 | 105,28 | 103,74 | 105,07 | 1,12% | 11.667.992,00 |
| 26.06.2025 | 102,31 | 104,09 | 102,19 | 103,91 | 1,40% | 2.142.920,00 |
| 25.06.2025 | 104,00 | 104,00 | 102,19 | 102,48 | -1,61% | 2.273.245,00 |
| 24.06.2025 | 104,55 | 105,19 | 103,62 | 104,16 | -0,65% | 1.977.778,00 |
| 23.06.2025 | 103,01 | 104,93 | 102,88 | 104,84 | 1,49% | 2.156.652,00 |
| 20.06.2025 | 101,97 | 103,73 | 101,11 | 103,30 | 0,65% | 6.258.903,00 |
| 18.06.2025 | 102,25 | 103,68 | 102,15 | 102,63 | 0,53% | 2.127.293,00 |
| 17.06.2025 | 102,75 | 103,00 | 101,41 | 102,09 | -0,61% | 2.056.900,00 |
| 16.06.2025 | 102,66 | 103,28 | 102,33 | 102,72 | 0,53% | 2.160.874,00 |
| 13.06.2025 | 102,25 | 103,06 | 101,01 | 102,18 | -0,44% | 2.259.305,00 |
| 12.06.2025 | 100,53 | 102,69 | 100,22 | 102,63 | 1,26% | 1.800.580,00 |
| 11.06.2025 | 101,83 | 102,40 | 100,99 | 101,35 | -0,90% | 2.282.494,00 |
| 10.06.2025 | 102,25 | 102,78 | 101,82 | 102,27 | -0,23% | 2.903.113,00 |
| 09.06.2025 | 103,20 | 103,59 | 101,13 | 102,51 | -1,13% | 2.027.629,00 |
| 06.06.2025 | 103,04 | 103,79 | 102,78 | 103,68 | 1,44% | 2.035.571,00 |
| 05.06.2025 | 103,15 | 103,15 | 101,66 | 102,21 | -0,60% | 1.774.274,00 |
| 04.06.2025 | 104,25 | 104,36 | 102,83 | 102,83 | -1,19% | 1.568.903,00 |
| 03.06.2025 | 102,90 | 104,23 | 102,13 | 104,07 | 0,26% | 1.757.093,00 |
| 02.06.2025 | 102,60 | 103,84 | 102,18 | 103,80 | 0,25% | 1.809.869,00 |
| 30.05.2025 | 102,46 | 104,01 | 102,10 | 103,54 | 0,71% | 3.415.441,00 |
| 29.05.2025 | 102,00 | 102,99 | 101,92 | 102,81 | 0,80% | 1.871.185,00 |
| 28.05.2025 | 103,23 | 103,88 | 101,88 | 101,99 | -1,37% | 1.745.544,00 |
| 27.05.2025 | 102,36 | 103,45 | 102,36 | 103,41 | 0,86% | 1.683.301,00 |
| 23.05.2025 | 102,00 | 102,91 | 101,67 | 102,53 | 0,08% | 1.641.569,00 |
| 22.05.2025 | 102,67 | 103,89 | 101,96 | 102,45 | -1,05% | 1.700.390,00 |