117,143$
-0,28%
Echtzeit-Aktienkurs AFLAC Inc.
Bid:
Ask:
Aktienkurse zur AFLAC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 117,80 | 118,71 | 115,47 | 117,15 | -0,27% | 3.058.239,00 |
| 05.02.2026 | 112,47 | 119,32 | 111,78 | 117,47 | 3,39% | 3.605.006,00 |
| 04.02.2026 | 112,20 | 114,88 | 111,37 | 113,62 | 1,41% | 2.662.127,00 |
| 03.02.2026 | 111,30 | 113,25 | 110,36 | 112,04 | 0,08% | 2.292.055,00 |
| 02.02.2026 | 111,55 | 112,10 | 110,28 | 111,95 | 0,90% | 2.327.450,00 |
| 30.01.2026 | 110,25 | 111,26 | 109,66 | 110,95 | 0,40% | 3.669.884,00 |
| 29.01.2026 | 109,40 | 110,74 | 109,23 | 110,51 | 1,46% | 2.490.250,00 |
| 28.01.2026 | 107,25 | 109,10 | 107,25 | 108,92 | 0,50% | 1.637.632,00 |
| 27.01.2026 | 108,54 | 109,10 | 108,01 | 108,38 | -0,51% | 2.300.667,00 |
| 26.01.2026 | 107,57 | 109,02 | 107,54 | 108,94 | 1,73% | 1.533.161,00 |
| 23.01.2026 | 108,27 | 108,58 | 106,32 | 107,09 | -1,12% | 1.859.206,00 |
| 22.01.2026 | 107,60 | 108,78 | 107,47 | 108,30 | -0,24% | 2.068.659,00 |
| 21.01.2026 | 109,05 | 109,70 | 107,28 | 108,56 | -0,64% | 2.493.284,00 |
| 20.01.2026 | 109,30 | 110,23 | 108,88 | 109,26 | 0,10% | 2.398.312,00 |
| 19.01.2026 | 109,09 | 109,16 | 109,02 | 109,15 | -0,33% | - |
| 16.01.2026 | 109,28 | 109,91 | 108,99 | 109,51 | -0,09% | 6.139.904,00 |
| 15.01.2026 | 110,57 | 110,81 | 109,48 | 109,61 | -0,52% | 2.138.144,00 |
| 14.01.2026 | 108,39 | 110,40 | 108,11 | 110,18 | 2,06% | 2.173.616,00 |
| 13.01.2026 | 109,00 | 109,43 | 107,36 | 107,96 | -0,84% | 1.942.579,00 |
| 12.01.2026 | 109,25 | 110,05 | 108,59 | 108,88 | -0,33% | 1.486.014,00 |
| 09.01.2026 | 109,87 | 110,75 | 109,23 | 109,24 | -0,93% | 1.720.992,00 |
| 08.01.2026 | 110,10 | 111,56 | 109,98 | 110,26 | 0,06% | 2.004.738,00 |
| 07.01.2026 | 111,11 | 111,61 | 110,11 | 110,19 | -1,58% | 1.339.759,00 |
| 06.01.2026 | 111,16 | 112,72 | 111,01 | 111,96 | -0,21% | 2.211.910,00 |
| 05.01.2026 | 108,93 | 112,93 | 108,59 | 112,19 | 1,77% | 1.961.799,00 |
| 02.01.2026 | 110,09 | 110,35 | 108,96 | 110,24 | -0,03% | 1.659.335,00 |
| 31.12.2025 | 110,73 | 111,03 | 110,22 | 110,27 | -0,48% | 1.434.043,00 |
| 30.12.2025 | 110,08 | 110,83 | 109,33 | 110,80 | 0,76% | 1.153.029,00 |
| 29.12.2025 | 110,16 | 110,55 | 109,30 | 109,96 | 0,05% | 1.550.048,00 |
| 26.12.2025 | 110,53 | 110,86 | 109,66 | 109,90 | -0,65% | 979.047,00 |
| 24.12.2025 | 110,27 | 110,96 | 110,20 | 110,62 | -0,09% | 891.436,00 |
| 23.12.2025 | 110,22 | 111,08 | 109,75 | 110,72 | 0,61% | 1.659.268,00 |
| 22.12.2025 | 110,13 | 110,77 | 109,77 | 110,05 | -0,28% | 2.142.283,00 |
| 19.12.2025 | 110,29 | 111,28 | 108,88 | 110,36 | -0,09% | 6.832.645,00 |
| 18.12.2025 | 109,93 | 110,77 | 109,53 | 110,46 | -0,04% | 3.268.771,00 |
| 17.12.2025 | 109,02 | 110,81 | 108,89 | 110,50 | 0,92% | 3.867.927,00 |
| 16.12.2025 | 111,25 | 112,00 | 109,16 | 109,49 | -1,80% | 3.608.948,00 |
| 15.12.2025 | 110,95 | 111,95 | 110,05 | 111,50 | 1,32% | 4.213.655,00 |
| 12.12.2025 | 109,38 | 110,19 | 109,19 | 110,05 | 1,10% | 2.185.690,00 |
| 11.12.2025 | 107,76 | 109,92 | 107,66 | 108,85 | 1,55% | 2.293.934,00 |
| 10.12.2025 | 108,31 | 108,31 | 107,01 | 107,19 | -0,77% | 2.751.959,00 |
| 09.12.2025 | 108,58 | 109,43 | 107,59 | 108,02 | -0,04% | 2.219.574,00 |
| 08.12.2025 | 108,72 | 108,92 | 107,85 | 108,06 | -1,12% | 2.170.592,00 |
| 05.12.2025 | 108,94 | 109,46 | 108,50 | 109,28 | 0,04% | 2.061.594,00 |
| 04.12.2025 | 109,01 | 110,14 | 109,01 | 109,24 | 0,18% | 2.192.487,00 |
| 03.12.2025 | 108,56 | 109,51 | 108,29 | 109,04 | 0,19% | 1.721.214,00 |
| 02.12.2025 | 109,63 | 109,79 | 108,55 | 108,83 | -0,66% | 1.623.777,00 |
| 01.12.2025 | 110,07 | 110,98 | 109,34 | 109,55 | -0,69% | 2.485.625,00 |
| 28.11.2025 | 110,10 | 111,56 | 110,10 | 110,31 | -0,22% | 1.140.381,00 |
| 26.11.2025 | 111,46 | 111,62 | 110,54 | 110,55 | -0,97% | 1.825.286,00 |
| 25.11.2025 | 110,98 | 112,46 | 110,68 | 111,63 | 1,13% | 2.085.534,00 |
| 24.11.2025 | 110,55 | 111,00 | 109,42 | 110,38 | -0,54% | 6.647.208,00 |
| 21.11.2025 | 110,99 | 111,75 | 110,46 | 110,98 | 0,39% | 2.411.064,00 |
| 20.11.2025 | 109,67 | 110,91 | 109,38 | 110,55 | 1,05% | 2.368.731,00 |
| 19.11.2025 | 110,48 | 111,15 | 108,31 | 109,40 | -2,11% | 2.596.864,00 |
| 18.11.2025 | 111,66 | 112,62 | 111,56 | 111,76 | -0,45% | 2.253.591,00 |
| 17.11.2025 | 114,15 | 114,44 | 111,95 | 112,27 | -1,81% | 2.633.431,00 |
| 14.11.2025 | 115,10 | 115,84 | 113,31 | 114,34 | -0,58% | 1.925.899,00 |
| 13.11.2025 | 114,79 | 115,45 | 114,28 | 115,01 | 0,35% | 2.911.835,00 |
| 12.11.2025 | 113,93 | 114,88 | 113,71 | 114,61 | 0,72% | 1.825.103,00 |
| 11.11.2025 | 113,27 | 115,08 | 113,04 | 113,79 | 0,18% | 1.985.126,00 |
| 10.11.2025 | 112,76 | 114,20 | 112,39 | 113,58 | -0,45% | 1.784.536,00 |
| 07.11.2025 | 114,00 | 114,78 | 113,30 | 114,09 | 0,34% | 2.337.699,00 |
| 06.11.2025 | 111,38 | 113,90 | 111,03 | 113,70 | 2,21% | 2.769.029,00 |
| 05.11.2025 | 109,16 | 113,84 | 109,15 | 111,24 | 2,23% | 2.965.977,00 |
| 04.11.2025 | 107,35 | 108,82 | 106,87 | 108,81 | 1,72% | 2.365.391,00 |
| 03.11.2025 | 106,81 | 108,03 | 105,48 | 106,97 | -0,21% | 1.853.000,00 |
| 31.10.2025 | 105,85 | 107,63 | 105,75 | 107,19 | 0,33% | 2.608.967,00 |
| 30.10.2025 | 105,97 | 107,50 | 105,78 | 106,84 | 1,08% | 1.503.046,00 |
| 29.10.2025 | 106,36 | 106,84 | 105,43 | 105,70 | -0,92% | 1.668.694,00 |
| 28.10.2025 | 106,86 | 107,36 | 106,18 | 106,68 | -0,81% | 1.589.707,00 |
| 27.10.2025 | 106,83 | 107,74 | 106,77 | 107,55 | 0,35% | 1.715.316,00 |
| 24.10.2025 | 107,48 | 107,88 | 106,71 | 107,18 | -0,31% | 1.673.040,00 |
| 23.10.2025 | 107,99 | 108,15 | 107,09 | 107,51 | -0,31% | 1.514.192,00 |
| 22.10.2025 | 108,19 | 108,82 | 107,07 | 107,85 | -0,31% | 1.824.624,00 |
| 21.10.2025 | 108,49 | 109,04 | 107,69 | 108,18 | -0,54% | 2.172.425,00 |
| 20.10.2025 | 107,83 | 109,10 | 107,55 | 108,77 | 0,95% | 1.108.866,00 |
| 17.10.2025 | 106,84 | 107,99 | 106,84 | 107,74 | 0,95% | - |
| 16.10.2025 | 109,03 | 109,03 | 106,46 | 106,73 | -2,80% | 2.021.834,00 |
| 15.10.2025 | 111,01 | 112,00 | 109,39 | 109,81 | -1,52% | 1.548.586,00 |
| 14.10.2025 | 110,24 | 111,57 | 109,89 | 111,51 | 1,13% | 1.788.016,00 |
| 13.10.2025 | 110,57 | 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 | 112,40 | 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 | 113,33 | 113,90 | 112,55 | 112,93 | -0,12% | 1.719.378,00 |
| 06.10.2025 | 112,39 | 113,39 | 111,37 | 113,07 | 0,67% | 1.607.019,00 |
| 03.10.2025 | 110,57 | 112,42 | 110,06 | 112,32 | 1,56% | 1.621.347,00 |
| 02.10.2025 | 110,30 | 111,19 | 109,66 | 110,60 | -0,14% | 1.704.231,00 |
| 01.10.2025 | 111,00 | 111,34 | 110,17 | 110,75 | -0,85% | 1.708.950,00 |
| 30.09.2025 | 111,37 | 111,85 | 110,60 | 111,70 | 0,31% | 2.523.054,00 |
| 29.09.2025 | 111,45 | 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 | 109,57 | 110,11 | 108,62 | 109,48 | 0,16% | 1.913.151,00 |
| 24.09.2025 | 108,19 | 109,36 | 107,91 | 109,31 | 1,00% | 2.134.291,00 |
| 23.09.2025 | 107,35 | 109,42 | 106,85 | 108,23 | 0,77% | 2.539.896,00 |
| 22.09.2025 | 107,77 | 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 | 108,69 | 109,34 | 107,98 | 108,00 | -1,13% | 3.167.909,00 |
| 17.09.2025 | 107,99 | 109,99 | 107,10 | 109,23 | 1,49% | 2.354.386,00 |