American Financial Group
[ISIN: US0259326090]
Aktienkurse
Echtzeit-Aktienkurs American Financial Group
Bid: Ask:

Aktienkurse zur American Financial Group Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
13.03.2025 17,26 17,32 17,14 17,31 -0,06% 8.870,00
12.03.2025 17,10 17,33 17,06 17,32 0,76% 17.070,00
11.03.2025 17,30 17,42 17,06 17,19 -0,52% 4.917,00
10.03.2025 17,30 17,40 17,22 17,28 -1,03% 3.941,00
07.03.2025 17,43 17,60 17,23 17,46 0,00% 7.905,00
06.03.2025 17,75 17,75 17,43 17,46 -1,74% 14.241,00
05.03.2025 17,64 17,87 17,64 17,77 0,00% 3.511,00
04.03.2025 17,90 17,90 17,65 17,77 -0,78% 4.464,00
03.03.2025 17,83 17,91 17,79 17,91 0,45% 3.137,00
28.02.2025 17,90 17,94 17,75 17,83 -1,60% 4.733,00
27.02.2025 18,14 18,14 18,05 18,12 -0,17% 2.911,00
26.02.2025 18,19 18,19 18,06 18,15 0,06% 1.713,00
25.02.2025 18,05 18,16 18,00 18,14 1,17% 9.869,00
24.02.2025 17,77 18,03 17,76 17,93 0,50% 10.652,00
21.02.2025 17,85 17,95 17,76 17,84 -0,06% 4.528,00
20.02.2025 17,85 17,90 17,74 17,85 -0,34% 4.793,00
19.02.2025 17,93 18,00 17,73 17,91 -0,33% 8.801,00
18.02.2025 18,06 18,10 17,89 17,97 -0,50% 6.679,00
14.02.2025 18,08 18,13 18,00 18,06 0,28% 7.824,00
13.02.2025 17,90 18,10 17,90 18,01 0,90% 5.649,00
12.02.2025 17,89 17,89 17,78 17,85 -1,33% 2.999,00
11.02.2025 18,01 18,10 17,93 18,09 0,00% 2.350,00
10.02.2025 17,94 18,10 17,94 18,09 0,50% 5.834,00
07.02.2025 17,95 18,02 17,86 18,00 -0,17% 12.760,00
06.02.2025 18,07 18,07 17,93 18,03 -0,22% 4.820,00
05.02.2025 17,95 18,07 17,85 18,07 1,57% 14.286,00
04.02.2025 17,79 17,87 17,70 17,79 0,11% 8.881,00
03.02.2025 17,84 17,94 17,69 17,77 -0,56% 11.357,00
31.01.2025 18,29 18,32 17,86 17,87 -1,97% 13.910,00
30.01.2025 18,08 18,27 18,08 18,23 0,89% 5.371,00
29.01.2025 18,22 18,22 17,96 18,07 -0,82% 4.882,00
28.01.2025 18,28 18,29 18,05 18,22 -0,49% 14.019,00
27.01.2025 18,13 18,38 17,87 18,31 1,55% 32.254,00
24.01.2025 18,01 18,19 18,01 18,03 -0,28% 4.292,00
23.01.2025 18,10 18,28 17,94 18,08 -0,60% 12.407,00
22.01.2025 18,11 18,20 18,11 18,19 -0,55% 7.658,00
21.01.2025 17,79 18,29 17,79 18,29 1,44% 9.803,00
17.01.2025 18,14 18,14 17,81 18,03 0,22% 13.251,00
16.01.2025 17,91 18,23 17,85 17,99 -0,06% 14.999,00
15.01.2025 17,88 18,00 17,83 18,00 2,39% 28.999,00
14.01.2025 17,46 17,58 17,46 17,58 0,69% 7.494,00
13.01.2025 17,48 17,56 17,22 17,46 -0,96% 7.968,00
10.01.2025 17,58 17,85 17,57 17,63 -1,73% 8.845,00
08.01.2025 18,05 18,17 17,87 17,94 -1,27% 10.963,00
07.01.2025 18,40 18,60 18,02 18,17 -1,89% 10.472,00
06.01.2025 18,49 18,56 18,34 18,52 -0,64% 5.072,00
03.01.2025 18,43 18,75 18,36 18,64 1,41% 10.924,00
02.01.2025 18,10 18,44 18,06 18,38 2,45% 27.082,00
31.12.2024 18,21 18,47 17,93 17,94 -1,91% 80.394,00
30.12.2024 18,09 18,29 18,09 18,29 0,44% 8.969,00
27.12.2024 18,31 18,34 18,13 18,21 -1,46% 15.738,00
26.12.2024 18,26 18,64 18,21 18,48 -0,16% 5.774,00
24.12.2024 18,29 18,51 18,29 18,51 -0,43% 2.612,00
23.12.2024 18,65 18,65 18,45 18,59 -0,38% 5.936,00
20.12.2024 18,48 18,89 18,48 18,66 0,54% 3.929,00
19.12.2024 18,90 18,90 18,44 18,56 -2,21% 12.224,00
18.12.2024 18,93 19,13 18,84 18,98 -0,05% 8.669,00
17.12.2024 18,94 19,13 18,76 18,99 0,37% 7.074,00
16.12.2024 19,06 19,14 18,74 18,92 -1,51% 4.870,00
13.12.2024 19,34 19,51 18,88 19,21 -0,67% 5.020,00
12.12.2024 19,23 19,34 19,17 19,34 -0,87% 3.344,00
11.12.2024 19,58 19,62 19,34 19,51 0,26% 2.684,00
10.12.2024 19,44 19,46 19,25 19,46 0,36% 3.783,00
09.12.2024 19,60 19,60 19,28 19,39 -0,46% 10.773,00
06.12.2024 19,37 19,48 19,37 19,48 -0,10% 1.599,00
05.12.2024 19,26 19,50 19,26 19,50 0,10% 2.588,00
04.12.2024 19,40 19,54 19,18 19,48 0,83% 5.741,00
03.12.2024 19,44 19,45 19,22 19,32 -0,97% 5.147,00
02.12.2024 19,89 19,95 19,51 19,51 -1,41% 5.269,00
29.11.2024 19,77 19,79 19,55 19,79 -0,95% 3.676,00
27.11.2024 19,75 20,02 19,75 19,98 0,35% 6.521,00
26.11.2024 19,83 20,15 19,62 19,91 -0,10% 6.833,00
25.11.2024 19,93 19,95 19,86 19,93 1,22% 1.898,00
22.11.2024 19,62 19,71 19,62 19,69 1,92% 3.722,00
20.11.2024 19,27 19,39 19,23 19,32 -0,51% 4.834,00
19.11.2024 19,57 19,57 19,34 19,42 -0,77% 7.203,00
18.11.2024 19,65 19,76 19,51 19,57 -0,20% 9.522,00
15.11.2024 19,91 19,91 19,56 19,61 -0,66% 3.434,00
14.11.2024 19,82 19,83 19,60 19,74 -0,45% 3.893,00
13.11.2024 20,09 20,19 19,78 19,83 -0,85% 11.028,00
12.11.2024 20,20 20,20 19,87 20,00 -1,82% 3.660,00
11.11.2024 20,28 20,39 20,03 20,37 -0,44% 3.616,00
08.11.2024 20,27 20,46 20,27 20,46 1,84% 4.611,00
07.11.2024 19,79 20,09 19,79 20,09 1,41% 20.712,00
06.11.2024 19,98 20,11 19,65 19,81 -1,59% 17.874,00
05.11.2024 19,98 20,13 19,93 20,13 1,00% 33.571,00
04.11.2024 20,00 20,02 19,83 19,93 1,27% 2.154,00
01.11.2024 20,05 20,05 19,50 19,68 -1,30% 2.775,00
31.10.2024 20,09 20,14 19,90 19,94 -0,75% 3.872,00
30.10.2024 20,25 20,25 20,04 20,09 -0,10% 4.241,00
29.10.2024 20,08 20,12 19,95 20,11 -0,69% 4.826,00
28.10.2024 20,22 20,33 20,15 20,25 0,00% 5.830,00
25.10.2024 20,56 20,56 20,24 20,25 -0,98% 11.448,00
24.10.2024 20,31 20,45 20,23 20,45 0,00% 4.100,00
23.10.2024 20,36 20,50 20,25 20,45 -0,34% 2.809,00
22.10.2024 20,35 20,53 20,23 20,52 0,79% 7.168,00
21.10.2024 20,51 20,57 20,17 20,36 -1,40% 9.602,00
18.10.2024 20,74 20,74 20,56 20,65 0,10% 8.449,00
17.10.2024 20,57 20,76 20,56 20,63 -0,29% 13.183,00
16.10.2024 20,65 20,73 20,55 20,69 0,19% 18.060,00