Echtzeit-Aktienkurs American Financial Group
Bid:
Ask:
Aktienkurse zur American Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 18,31 | 18,50 | 18,31 | 18,50 | 1,09% | 1.312,00 |
| 13.10.2025 | 18,18 | 18,31 | 18,16 | 18,30 | 0,72% | 8.547,00 |
| 10.10.2025 | 18,47 | 18,47 | 18,17 | 18,17 | -1,52% | 2.707,00 |
| 09.10.2025 | 18,92 | 19,04 | 17,96 | 18,45 | -3,02% | 18.671,00 |
| 08.10.2025 | 18,98 | 19,22 | 18,98 | 19,02 | 0,28% | 16.711,00 |
| 07.10.2025 | 19,24 | 19,24 | 18,91 | 18,97 | -1,09% | 3.475,00 |
| 06.10.2025 | 19,14 | 19,18 | 19,14 | 19,18 | 0,84% | 3.024,00 |
| 02.10.2025 | 18,68 | 19,17 | 18,68 | 19,02 | -0,05% | 7.400,00 |
| 01.10.2025 | 18,66 | 19,04 | 18,41 | 19,03 | 0,90% | 8.873,00 |
| 30.09.2025 | 18,98 | 19,41 | 18,42 | 18,86 | -0,32% | 4.566,00 |
| 29.09.2025 | 18,79 | 18,92 | 18,78 | 18,92 | -0,31% | 2.656,00 |
| 26.09.2025 | 19,17 | 19,17 | 18,97 | 18,98 | 0,39% | 1.965,00 |
| 25.09.2025 | 18,93 | 18,93 | 18,91 | 18,91 | -1,02% | 1.918,00 |
| 24.09.2025 | 18,99 | 19,12 | 18,91 | 19,10 | -0,10% | 6.784,00 |
| 23.09.2025 | 19,14 | 19,19 | 18,85 | 19,12 | -0,05% | 1.974,00 |
| 22.09.2025 | 19,15 | 19,15 | 19,00 | 19,13 | -0,67% | 1.706,00 |
| 19.09.2025 | 19,15 | 19,26 | 19,07 | 19,26 | 0,57% | 50.285,00 |
| 18.09.2025 | 19,14 | 19,33 | 19,07 | 19,15 | -0,13% | 14.110,00 |
| 17.09.2025 | 19,09 | 19,24 | 18,88 | 19,18 | 0,50% | 5.438,00 |
| 16.09.2025 | 18,97 | 19,08 | 18,97 | 19,08 | 0,87% | 2.493,00 |
| 15.09.2025 | 18,84 | 18,99 | 18,79 | 18,92 | 0,13% | 3.630,00 |
| 12.09.2025 | 18,84 | 18,94 | 18,51 | 18,89 | 0,69% | 6.757,00 |
| 11.09.2025 | 18,43 | 18,78 | 18,43 | 18,76 | 1,30% | 8.563,00 |
| 10.09.2025 | 18,36 | 18,80 | 18,35 | 18,52 | 0,93% | 5.011,00 |
| 09.09.2025 | 18,23 | 18,36 | 18,20 | 18,35 | 0,33% | 2.441,00 |
| 08.09.2025 | 18,15 | 18,45 | 18,15 | 18,29 | 0,99% | 9.451,00 |
| 05.09.2025 | 17,90 | 18,11 | 17,85 | 18,11 | 1,97% | 41.813,00 |
| 04.09.2025 | 17,43 | 17,79 | 17,43 | 17,76 | 1,31% | 13.069,00 |
| 03.09.2025 | 17,37 | 17,67 | 17,35 | 17,53 | 1,27% | 8.038,00 |
| 02.09.2025 | 17,50 | 17,60 | 17,24 | 17,31 | -0,92% | 17.860,00 |
| 29.08.2025 | 17,67 | 17,73 | 17,47 | 17,47 | -2,94% | 20.720,00 |
| 28.08.2025 | 17,97 | 18,00 | 17,90 | 18,00 | 1,06% | 19.148,00 |
| 27.08.2025 | 17,81 | 17,87 | 17,74 | 17,81 | -0,17% | 13.843,00 |
| 26.08.2025 | 17,82 | 17,87 | 17,67 | 17,84 | -0,34% | 11.986,00 |
| 25.08.2025 | 17,66 | 17,93 | 17,66 | 17,90 | 0,35% | 14.971,00 |
| 22.08.2025 | 17,68 | 17,99 | 17,68 | 17,84 | 0,44% | 18.549,00 |
| 21.08.2025 | 17,69 | 17,84 | 17,64 | 17,76 | 0,23% | 11.771,00 |
| 20.08.2025 | 17,40 | 17,90 | 17,38 | 17,72 | 1,84% | 51.065,00 |
| 19.08.2025 | 17,34 | 17,42 | 17,34 | 17,40 | 0,58% | 7.139,00 |
| 18.08.2025 | 17,25 | 17,31 | 17,20 | 17,30 | 0,41% | 11.243,00 |
| 15.08.2025 | 17,18 | 17,23 | 17,15 | 17,23 | 0,35% | 10.454,00 |
| 14.08.2025 | 17,12 | 17,18 | 17,01 | 17,17 | -0,52% | 19.636,00 |
| 13.08.2025 | 17,14 | 17,26 | 17,14 | 17,26 | 0,94% | 11.203,00 |
| 12.08.2025 | 17,03 | 17,13 | 16,98 | 17,10 | 0,06% | 20.699,00 |
| 11.08.2025 | 17,02 | 17,09 | 16,97 | 17,09 | 0,00% | 13.885,00 |
| 08.08.2025 | 16,99 | 17,09 | 16,95 | 17,09 | 0,89% | 15.602,00 |
| 07.08.2025 | 17,09 | 17,09 | 16,94 | 16,94 | -0,88% | 9.413,00 |
| 06.08.2025 | 17,06 | 17,12 | 16,92 | 17,09 | 0,00% | 15.930,00 |
| 05.08.2025 | 17,11 | 17,34 | 17,07 | 17,09 | -0,12% | 6.839,00 |
| 04.08.2025 | 16,94 | 17,20 | 16,93 | 17,11 | 0,59% | 12.766,00 |
| 01.08.2025 | 16,98 | 17,01 | 16,87 | 17,01 | 0,41% | 10.788,00 |
| 31.07.2025 | 16,95 | 17,02 | 16,92 | 16,94 | -0,41% | 9.613,00 |
| 30.07.2025 | 16,96 | 17,08 | 16,91 | 17,01 | -0,29% | 7.939,00 |
| 29.07.2025 | 16,93 | 17,09 | 16,92 | 17,06 | 0,47% | 11.572,00 |
| 28.07.2025 | 16,98 | 17,09 | 16,90 | 16,98 | -0,64% | 8.517,00 |
| 25.07.2025 | 17,06 | 17,14 | 17,04 | 17,09 | 0,23% | 7.055,00 |
| 24.07.2025 | 17,04 | 17,13 | 16,97 | 17,05 | -0,23% | 6.239,00 |
| 23.07.2025 | 17,10 | 17,11 | 17,02 | 17,09 | -0,18% | 4.081,00 |
| 22.07.2025 | 17,16 | 17,16 | 17,01 | 17,12 | -0,41% | 3.021,00 |
| 21.07.2025 | 16,98 | 17,29 | 16,98 | 17,19 | 0,76% | 19.014,00 |
| 18.07.2025 | 17,12 | 17,12 | 16,91 | 17,06 | 0,12% | 5.072,00 |
| 17.07.2025 | 16,81 | 17,04 | 16,81 | 17,04 | 1,01% | 7.820,00 |
| 16.07.2025 | 17,00 | 17,15 | 16,74 | 16,87 | -1,17% | 7.920,00 |
| 15.07.2025 | 17,16 | 17,25 | 16,96 | 17,07 | -1,04% | 7.652,00 |
| 14.07.2025 | 17,34 | 17,42 | 17,18 | 17,25 | -0,63% | 7.812,00 |
| 11.07.2025 | 17,41 | 17,43 | 17,24 | 17,36 | -0,46% | 15.784,00 |
| 10.07.2025 | 17,08 | 17,44 | 17,07 | 17,44 | 1,28% | 20.467,00 |
| 09.07.2025 | 17,16 | 17,24 | 17,04 | 17,22 | 0,88% | 7.891,00 |
| 08.07.2025 | 17,18 | 17,18 | 16,95 | 17,07 | 0,06% | 4.346,00 |
| 07.07.2025 | 17,26 | 17,29 | 16,97 | 17,06 | -0,93% | 8.934,00 |
| 03.07.2025 | 17,28 | 17,28 | 17,06 | 17,22 | -0,23% | 2.703,00 |
| 02.07.2025 | 17,15 | 17,26 | 17,15 | 17,26 | 0,82% | 7.140,00 |
| 01.07.2025 | 16,94 | 17,12 | 16,87 | 17,12 | 0,82% | 12.103,00 |
| 30.06.2025 | 16,58 | 16,98 | 16,58 | 16,98 | 0,83% | 5.362,00 |
| 27.06.2025 | 16,93 | 17,02 | 16,79 | 16,84 | -0,41% | 8.718,00 |
| 26.06.2025 | 16,76 | 16,91 | 16,66 | 16,91 | 0,96% | 4.907,00 |
| 25.06.2025 | 16,88 | 16,88 | 16,75 | 16,75 | -0,30% | 1.743,00 |
| 24.06.2025 | 16,76 | 16,95 | 16,72 | 16,80 | 1,20% | 20.197,00 |
| 23.06.2025 | 16,63 | 16,71 | 16,42 | 16,60 | -0,42% | 6.745,00 |
| 20.06.2025 | 16,53 | 16,70 | 16,46 | 16,67 | 0,48% | 9.416,00 |
| 18.06.2025 | 16,47 | 16,59 | 16,38 | 16,59 | 0,61% | 10.546,00 |
| 17.06.2025 | 16,37 | 16,66 | 16,37 | 16,49 | 0,43% | 10.136,00 |
| 16.06.2025 | 16,45 | 16,59 | 16,35 | 16,42 | -0,42% | 19.754,00 |
| 13.06.2025 | 16,53 | 16,53 | 16,38 | 16,49 | -0,24% | 13.961,00 |
| 12.06.2025 | 16,49 | 16,54 | 16,45 | 16,53 | 0,12% | 9.209,00 |
| 11.06.2025 | 16,52 | 16,69 | 16,36 | 16,51 | -0,24% | 6.442,00 |
| 10.06.2025 | 16,50 | 16,61 | 16,50 | 16,55 | 0,55% | 3.036,00 |
| 09.06.2025 | 16,47 | 16,61 | 16,35 | 16,46 | 0,37% | 6.416,00 |
| 06.06.2025 | 16,44 | 16,62 | 16,34 | 16,40 | -0,79% | 7.718,00 |
| 05.06.2025 | 16,50 | 16,69 | 16,43 | 16,53 | 0,43% | 14.230,00 |
| 04.06.2025 | 16,43 | 16,48 | 16,39 | 16,46 | 0,43% | 4.140,00 |
| 03.06.2025 | 16,22 | 16,39 | 16,20 | 16,39 | 1,17% | 19.161,00 |
| 02.06.2025 | 16,13 | 16,20 | 16,12 | 16,20 | 0,56% | 22.944,00 |
| 30.05.2025 | 16,34 | 16,42 | 16,11 | 16,11 | -3,30% | 52.470,00 |
| 29.05.2025 | 16,56 | 16,66 | 16,56 | 16,66 | 0,36% | 3.357,00 |
| 28.05.2025 | 16,54 | 16,66 | 16,54 | 16,60 | -0,12% | 7.201,00 |
| 27.05.2025 | 16,54 | 16,62 | 16,40 | 16,62 | 1,40% | 14.550,00 |
| 23.05.2025 | 16,40 | 16,40 | 16,26 | 16,39 | 0,37% | 15.411,00 |
| 22.05.2025 | 16,36 | 16,47 | 16,30 | 16,33 | -0,18% | 5.366,00 |
| 21.05.2025 | 16,63 | 16,63 | 16,24 | 16,36 | -1,98% | 19.471,00 |