Echtzeit-Aktienkurs American Financial Group
Bid:
Ask:
Aktienkurse zur American Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 17,41 | 17,50 | 17,36 | 17,43 | 0,43% | 1.820,00 |
| 12.02.2026 | 17,35 | 17,48 | 17,33 | 17,35 | -0,57% | 2.593,00 |
| 11.02.2026 | 17,47 | 17,50 | 17,35 | 17,45 | -0,06% | 5.152,00 |
| 10.02.2026 | 17,38 | 17,46 | 17,38 | 17,46 | 0,46% | 4.858,00 |
| 09.02.2026 | 17,30 | 17,49 | 17,23 | 17,38 | 0,72% | 17.033,00 |
| 06.02.2026 | 17,30 | 17,30 | 17,26 | 17,26 | 0,25% | 2.131,00 |
| 05.02.2026 | 17,25 | 17,37 | 17,21 | 17,21 | -0,22% | 4.340,00 |
| 04.02.2026 | 17,37 | 17,37 | 17,25 | 17,25 | -0,63% | 4.052,00 |
| 03.02.2026 | 17,53 | 17,55 | 17,36 | 17,36 | -0,74% | 4.780,00 |
| 02.02.2026 | 17,46 | 17,62 | 17,41 | 17,49 | 0,34% | 6.981,00 |
| 30.01.2026 | 17,37 | 17,52 | 17,37 | 17,43 | -0,11% | 14.280,00 |
| 29.01.2026 | 17,47 | 17,48 | 17,36 | 17,45 | 0,00% | 13.428,00 |
| 28.01.2026 | 17,40 | 17,48 | 17,39 | 17,45 | -0,06% | 3.011,00 |
| 27.01.2026 | 17,53 | 17,53 | 17,44 | 17,46 | -0,40% | 2.677,00 |
| 26.01.2026 | 17,46 | 17,55 | 17,38 | 17,53 | 0,69% | 8.552,00 |
| 23.01.2026 | 17,46 | 17,55 | 17,36 | 17,41 | -0,23% | 9.221,00 |
| 22.01.2026 | 17,36 | 17,47 | 17,36 | 17,45 | 0,23% | 6.390,00 |
| 21.01.2026 | 17,39 | 17,44 | 17,36 | 17,41 | 0,35% | 6.966,00 |
| 20.01.2026 | 17,35 | 17,41 | 17,21 | 17,35 | -0,40% | 18.583,00 |
| 16.01.2026 | 17,36 | 17,49 | 17,24 | 17,42 | -0,06% | 9.801,00 |
| 15.01.2026 | 17,42 | 17,43 | 17,35 | 17,43 | 0,46% | 6.863,00 |
| 14.01.2026 | 17,38 | 17,38 | 17,15 | 17,35 | -0,06% | 5.706,00 |
| 13.01.2026 | 17,23 | 17,38 | 17,18 | 17,36 | 1,28% | 33.200,00 |
| 12.01.2026 | 17,16 | 17,18 | 17,00 | 17,14 | -0,23% | 11.858,00 |
| 09.01.2026 | 17,26 | 17,26 | 17,05 | 17,18 | 0,41% | 11.371,00 |
| 08.01.2026 | 17,18 | 17,24 | 17,11 | 17,11 | -0,35% | 3.034,00 |
| 07.01.2026 | 17,18 | 17,20 | 17,13 | 17,17 | 0,00% | 3.946,00 |
| 06.01.2026 | 17,15 | 17,24 | 17,15 | 17,17 | 0,00% | 7.239,00 |
| 05.01.2026 | 17,20 | 17,28 | 17,11 | 17,17 | 0,59% | 14.043,00 |
| 02.01.2026 | 16,98 | 17,14 | 16,98 | 17,07 | 0,95% | 5.986,00 |
| 31.12.2025 | 16,89 | 16,92 | 16,89 | 16,91 | 0,06% | 5.625,00 |
| 30.12.2025 | 16,90 | 16,95 | 16,89 | 16,90 | -0,24% | 5.601,00 |
| 29.12.2025 | 16,88 | 17,02 | 16,88 | 16,94 | 0,36% | 3.518,00 |
| 26.12.2025 | 16,97 | 17,10 | 16,85 | 16,88 | -0,53% | 14.368,00 |
| 24.12.2025 | 16,97 | 17,04 | 16,97 | 16,97 | -0,06% | 2.935,00 |
| 23.12.2025 | 16,97 | 17,06 | 16,97 | 16,98 | -0,47% | 7.440,00 |
| 22.12.2025 | 16,98 | 17,10 | 16,97 | 17,06 | 0,35% | 12.020,00 |
| 19.12.2025 | 17,00 | 17,17 | 16,99 | 17,00 | -0,53% | 5.338,00 |
| 18.12.2025 | 16,99 | 17,24 | 16,96 | 17,09 | 0,77% | 9.125,00 |
| 17.12.2025 | 17,02 | 17,10 | 16,96 | 16,96 | -0,82% | 12.268,00 |
| 16.12.2025 | 16,98 | 17,19 | 16,97 | 17,10 | 0,38% | 15.014,00 |
| 15.12.2025 | 17,14 | 17,14 | 16,95 | 17,04 | 0,21% | 7.988,00 |
| 12.12.2025 | 17,16 | 17,16 | 16,94 | 17,00 | -0,76% | 6.890,00 |
| 11.12.2025 | 17,00 | 17,20 | 17,00 | 17,13 | 0,82% | 4.444,00 |
| 10.12.2025 | 16,93 | 16,99 | 16,88 | 16,99 | 0,35% | 4.949,00 |
| 09.12.2025 | 16,90 | 16,99 | 16,79 | 16,93 | 0,24% | 8.009,00 |
| 08.12.2025 | 16,82 | 16,92 | 16,82 | 16,89 | 0,36% | 5.896,00 |
| 05.12.2025 | 16,94 | 16,95 | 16,82 | 16,83 | -0,41% | 7.210,00 |
| 04.12.2025 | 16,92 | 16,92 | 16,90 | 16,90 | -0,24% | 2.334,00 |
| 03.12.2025 | 16,87 | 17,00 | 16,87 | 16,94 | -0,26% | 7.253,00 |
| 02.12.2025 | 16,93 | 17,00 | 16,90 | 16,99 | -0,09% | 7.753,00 |
| 01.12.2025 | 17,04 | 17,16 | 16,91 | 17,00 | -2,07% | 6.363,00 |
| 28.11.2025 | 17,45 | 17,50 | 17,35 | 17,36 | -0,57% | 10.449,00 |
| 26.11.2025 | 17,44 | 17,53 | 17,44 | 17,46 | -0,11% | 5.116,00 |
| 25.11.2025 | 17,40 | 17,54 | 17,40 | 17,48 | 0,69% | 2.939,00 |
| 24.11.2025 | 17,30 | 17,44 | 17,30 | 17,36 | 0,35% | 2.294,00 |
| 21.11.2025 | 17,23 | 17,34 | 17,23 | 17,30 | 0,17% | 3.115,00 |
| 20.11.2025 | 17,43 | 17,43 | 17,20 | 17,27 | -0,75% | 6.516,00 |
| 19.11.2025 | 17,41 | 17,50 | 17,40 | 17,40 | -0,06% | 3.300,00 |
| 18.11.2025 | 17,53 | 17,55 | 17,41 | 17,41 | -0,51% | 7.032,00 |
| 17.11.2025 | 17,63 | 17,64 | 17,50 | 17,50 | -1,13% | 8.411,00 |
| 14.11.2025 | 17,53 | 17,72 | 17,53 | 17,70 | 0,06% | 2.921,00 |
| 13.11.2025 | 17,74 | 17,83 | 17,55 | 17,69 | -1,23% | 5.134,00 |
| 12.11.2025 | 17,89 | 17,99 | 17,82 | 17,91 | -0,03% | 2.985,00 |
| 11.11.2025 | 17,83 | 17,92 | 17,83 | 17,92 | 0,25% | 2.897,00 |
| 10.11.2025 | 18,02 | 18,05 | 17,71 | 17,87 | -0,33% | 2.279,00 |
| 07.11.2025 | 17,94 | 17,94 | 17,54 | 17,93 | 1,64% | 11.137,00 |
| 06.11.2025 | 17,59 | 17,64 | 17,59 | 17,64 | -0,34% | 3.096,00 |
| 05.11.2025 | 17,58 | 17,79 | 17,56 | 17,70 | 0,91% | 6.521,00 |
| 04.11.2025 | 17,75 | 17,77 | 17,52 | 17,54 | -1,41% | 11.186,00 |
| 03.11.2025 | 17,76 | 17,98 | 17,66 | 17,79 | -0,28% | 4.601,00 |
| 31.10.2025 | 18,14 | 18,14 | 17,77 | 17,84 | -0,22% | 5.330,00 |
| 30.10.2025 | 18,05 | 18,05 | 17,85 | 17,88 | -1,27% | 4.003,00 |
| 29.10.2025 | 18,11 | 18,15 | 18,09 | 18,11 | -0,06% | 3.064,00 |
| 28.10.2025 | 18,21 | 18,21 | 18,12 | 18,12 | -0,22% | 1.398,00 |
| 27.10.2025 | 18,06 | 18,25 | 18,04 | 18,16 | -0,11% | 2.004,00 |
| 24.10.2025 | 18,11 | 18,29 | 18,06 | 18,18 | 0,00% | 3.467,00 |
| 23.10.2025 | 18,16 | 18,18 | 18,14 | 18,18 | 0,45% | 2.482,00 |
| 22.10.2025 | 18,17 | 18,17 | 18,10 | 18,10 | -0,45% | 1.735,00 |
| 21.10.2025 | 18,15 | 18,24 | 18,15 | 18,18 | 0,28% | 3.839,00 |
| 20.10.2025 | 18,04 | 18,13 | 17,91 | 18,13 | 0,50% | 3.531,00 |
| 17.10.2025 | 18,05 | 18,05 | 17,90 | 18,04 | 0,17% | 3.297,00 |
| 16.10.2025 | 18,50 | 18,51 | 18,00 | 18,01 | -2,44% | 2.824,00 |
| 15.10.2025 | 18,47 | 18,47 | 18,42 | 18,46 | -0,22% | 2.149,00 |
| 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 |