Echtzeit-Aktienkurs American Financial Group
Bid:
Ask:
Aktienkurse zur American Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |