114,280$
-0,63%
Echtzeit-Aktienkurs AFLAC Inc.
Bid:
Ask:
Aktienkurse zur AFLAC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.742.296,00 |
| 12.11.2025 | 113,93 | 114,88 | 113,71 | 114,61 | 0,72% | 1.817.408,00 |
| 11.11.2025 | 113,27 | 115,08 | 113,04 | 113,79 | 0,18% | 1.963.479,00 |
| 10.11.2025 | 112,76 | 114,20 | 112,39 | 113,58 | -0,45% | 1.720.513,00 |
| 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% | 2.749.723,00 |
| 05.11.2025 | 109,16 | 113,84 | 109,15 | 111,24 | 2,23% | 2.953.164,00 |
| 04.11.2025 | 107,35 | 108,82 | 106,87 | 108,81 | 1,72% | 2.353.761,00 |
| 03.11.2025 | 106,81 | 108,03 | 105,48 | 106,97 | -0,21% | 1.805.252,00 |
| 31.10.2025 | 105,85 | 107,63 | 105,75 | 107,19 | 0,33% | 2.608.967,00 |
| 30.10.2025 | 105,78 | 107,50 | 105,78 | 106,84 | 1,08% | 1.500.240,00 |
| 29.10.2025 | 106,20 | 106,84 | 105,43 | 105,70 | -0,92% | 1.667.315,00 |
| 28.10.2025 | 107,27 | 107,36 | 106,18 | 106,68 | -0,81% | 1.582.645,00 |
| 27.10.2025 | 106,83 | 107,74 | 106,77 | 107,55 | 0,35% | 1.701.554,00 |
| 24.10.2025 | 107,48 | 107,88 | 106,71 | 107,18 | -0,34% | 1.673.040,00 |
| 23.10.2025 | 107,72 | 108,30 | 107,02 | 107,55 | -0,28% | 1.511.210,00 |
| 22.10.2025 | 108,30 | 108,82 | 107,07 | 107,85 | -0,31% | 1.721.590,00 |
| 21.10.2025 | 108,28 | 109,04 | 107,69 | 108,18 | -0,54% | 2.164.525,00 |
| 20.10.2025 | 107,83 | 109,10 | 107,55 | 108,77 | 0,98% | 1.108.866,00 |
| 17.10.2025 | 107,09 | 108,04 | 106,96 | 107,71 | 0,92% | 1.501.451,00 |
| 16.10.2025 | 109,03 | 109,03 | 106,46 | 106,73 | -2,80% | 2.021.834,00 |
| 15.10.2025 | 111,07 | 112,00 | 109,39 | 109,81 | -1,52% | 1.548.296,00 |
| 14.10.2025 | 110,26 | 111,57 | 109,89 | 111,51 | 1,13% | 1.787.951,00 |
| 13.10.2025 | 110,88 | 111,59 | 109,69 | 110,26 | -0,62% | 1.775.415,00 |
| 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% | 1.616.131,00 |
| 08.10.2025 | 113,00 | 113,29 | 111,74 | 111,90 | -0,91% | 1.756.726,00 |
| 07.10.2025 | 112,55 | 113,90 | 112,55 | 112,93 | -0,12% | 1.710.795,00 |
| 06.10.2025 | 112,12 | 113,39 | 111,37 | 113,07 | 0,72% | 1.604.842,00 |
| 03.10.2025 | 110,60 | 112,41 | 110,60 | 112,26 | 1,50% | 213.801,00 |
| 02.10.2025 | 110,28 | 111,19 | 109,66 | 110,60 | -0,14% | 1.698.952,00 |
| 01.10.2025 | 111,21 | 111,34 | 110,17 | 110,75 | -0,85% | 1.701.187,00 |
| 30.09.2025 | 111,31 | 111,85 | 110,60 | 111,70 | 0,31% | 2.522.792,00 |
| 29.09.2025 | 111,16 | 111,66 | 110,70 | 111,35 | -0,01% | 2.263.013,00 |
| 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% | 1.903.179,00 |
| 24.09.2025 | 108,01 | 109,36 | 107,91 | 109,31 | 1,00% | 2.130.646,00 |
| 23.09.2025 | 107,07 | 109,42 | 106,85 | 108,23 | 0,77% | 2.537.724,00 |
| 22.09.2025 | 108,07 | 108,17 | 107,23 | 107,40 | -0,59% | 2.466.412,00 |
| 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% | 3.148.362,00 |
| 17.09.2025 | 107,98 | 109,99 | 107,10 | 109,23 | 1,49% | 2.334.872,00 |
| 16.09.2025 | 107,81 | 108,11 | 106,96 | 107,63 | -0,72% | 2.838.290,00 |
| 15.09.2025 | 109,04 | 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 | 105,86 | 107,29 | 105,66 | 107,23 | 0,89% | 2.093.187,00 |
| 09.09.2025 | 106,22 | 106,96 | 105,48 | 106,28 | -0,06% | 1.833.393,00 |
| 08.09.2025 | 106,31 | 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% | 2.295.754,00 |
| 03.09.2025 | 105,09 | 106,82 | 104,75 | 106,74 | 1,06% | 2.166.834,00 |
| 02.09.2025 | 105,95 | 106,80 | 104,97 | 105,62 | -1,16% | 2.974.499,00 |
| 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% | 2.420.638,00 |
| 27.08.2025 | 107,50 | 108,41 | 107,41 | 107,41 | -0,69% | 3.148.106,00 |
| 26.08.2025 | 106,38 | 108,22 | 106,38 | 108,16 | 0,73% | 4.224.209,00 |
| 25.08.2025 | 108,26 | 108,71 | 107,34 | 107,38 | -1,00% | 1.598.482,00 |
| 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% | 3.395.431,00 |
| 20.08.2025 | 106,63 | 108,64 | 106,50 | 107,90 | 0,94% | 2.677.857,00 |
| 19.08.2025 | 105,71 | 106,97 | 105,53 | 106,89 | 1,07% | 2.188.142,00 |
| 18.08.2025 | 105,44 | 105,82 | 104,99 | 105,76 | 0,36% | 1.771.472,00 |
| 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% | 2.469.853,00 |
| 13.08.2025 | 103,81 | 105,85 | 103,80 | 105,70 | 2,08% | 2.443.203,00 |
| 12.08.2025 | 104,51 | 104,80 | 103,51 | 103,55 | -0,60% | 3.228.667,00 |
| 11.08.2025 | 103,54 | 104,35 | 103,28 | 104,17 | 0,63% | 2.002.476,00 |
| 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% | 3.589.463,00 |
| 06.08.2025 | 100,00 | 102,60 | 97,47 | 102,31 | 3,43% | 3.560.771,00 |
| 05.08.2025 | 99,10 | 99,60 | 98,63 | 98,92 | 0,37% | 2.931.044,00 |
| 04.08.2025 | 98,06 | 98,70 | 97,63 | 98,56 | 0,48% | 2.027.529,00 |
| 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% | 3.092.557,00 |
| 30.07.2025 | 100,60 | 100,72 | 98,11 | 98,59 | -2,21% | 2.496.987,00 |
| 29.07.2025 | 101,44 | 102,08 | 100,59 | 100,82 | -0,06% | 1.967.603,00 |
| 28.07.2025 | 102,63 | 103,29 | 100,74 | 100,88 | -2,41% | 1.873.487,00 |
| 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% | 2.403.893,00 |
| 23.07.2025 | 102,84 | 103,15 | 102,01 | 102,89 | 0,19% | 1.683.826,00 |
| 22.07.2025 | 101,12 | 102,84 | 100,74 | 102,70 | 1,56% | 1.965.000,00 |
| 21.07.2025 | 102,02 | 102,38 | 101,11 | 101,12 | -0,70% | 2.082.639,00 |
| 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% | 1.955.702,00 |
| 16.07.2025 | 101,04 | 101,52 | 100,05 | 101,44 | 0,81% | 1.606.567,00 |
| 15.07.2025 | 102,05 | 102,66 | 100,58 | 100,62 | -2,00% | 1.618.843,00 |
| 14.07.2025 | 101,30 | 102,73 | 100,86 | 102,67 | 1,08% | 2.048.438,00 |
| 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% | 2.123.859,00 |
| 09.07.2025 | 102,80 | 103,05 | 101,60 | 101,91 | -1,29% | 1.689.055,00 |
| 08.07.2025 | 102,35 | 103,64 | 102,21 | 103,24 | 0,35% | 2.433.602,00 |
| 07.07.2025 | 103,82 | 104,56 | 102,65 | 102,88 | -1,62% | 1.666.656,00 |
| 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% | 1.963.532,00 |
| 01.07.2025 | 105,01 | 106,48 | 104,80 | 105,78 | 0,30% | 2.422.704,00 |
| 30.06.2025 | 104,92 | 105,58 | 104,45 | 105,46 | 0,37% | 2.628.087,00 |
| 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 |