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 |