Echtzeit-Aktienkurs American Financial Group
Bid:
Ask:
Aktienkurse zur American Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 15,89 | 15,94 | 15,78 | 15,78 | -0,94% | 6.954,00 |
| 07.07.2026 | 15,95 | 16,04 | 15,90 | 15,93 | -0,75% | 10.468,00 |
| 06.07.2026 | 16,10 | 16,10 | 15,95 | 16,05 | 0,31% | 9.011,00 |
| 02.07.2026 | 15,97 | 16,09 | 15,93 | 16,00 | 0,38% | 8.467,00 |
| 01.07.2026 | 15,90 | 16,17 | 15,90 | 15,94 | 0,38% | 4.802,00 |
| 30.06.2026 | 15,88 | 15,97 | 15,82 | 15,88 | 0,00% | 45.694,00 |
| 29.06.2026 | 15,80 | 15,90 | 15,80 | 15,88 | 0,57% | 10.474,00 |
| 26.06.2026 | 15,89 | 15,97 | 15,79 | 15,79 | -0,19% | 5.447,00 |
| 25.06.2026 | 15,83 | 15,99 | 15,77 | 15,82 | -0,50% | 5.390,00 |
| 24.06.2026 | 15,87 | 16,00 | 15,77 | 15,90 | -0,31% | 4.796,00 |
| 23.06.2026 | 15,94 | 16,00 | 15,85 | 15,95 | 0,50% | 8.951,00 |
| 22.06.2026 | 15,89 | 16,01 | 15,86 | 15,87 | -0,38% | 5.601,00 |
| 18.06.2026 | 15,89 | 16,02 | 15,89 | 15,93 | 0,25% | 4.223,00 |
| 17.06.2026 | 15,94 | 16,15 | 15,89 | 15,89 | -0,47% | 8.499,00 |
| 16.06.2026 | 16,01 | 16,05 | 15,96 | 15,97 | -0,22% | 4.221,00 |
| 15.06.2026 | 15,87 | 16,05 | 15,87 | 16,00 | 0,06% | 4.470,00 |
| 12.06.2026 | 16,04 | 16,05 | 15,86 | 15,99 | -0,06% | 16.080,00 |
| 11.06.2026 | 15,85 | 16,00 | 15,85 | 16,00 | 0,57% | 11.023,00 |
| 10.06.2026 | 15,83 | 15,94 | 15,82 | 15,91 | -0,06% | 7.259,00 |
| 09.06.2026 | 15,97 | 15,98 | 15,92 | 15,92 | -0,25% | 5.904,00 |
| 08.06.2026 | 16,05 | 16,05 | 15,96 | 15,96 | -0,56% | 5.197,00 |
| 05.06.2026 | 16,00 | 16,09 | 16,00 | 16,05 | -0,31% | 3.801,00 |
| 04.06.2026 | 16,15 | 16,15 | 16,10 | 16,10 | 0,00% | 6.626,00 |
| 03.06.2026 | 16,14 | 16,23 | 16,10 | 16,10 | -0,98% | 12.579,00 |
| 02.06.2026 | 16,34 | 16,35 | 16,26 | 16,26 | 0,00% | 7.771,00 |
| 01.06.2026 | 16,34 | 16,43 | 16,25 | 16,26 | -2,05% | 4.139,00 |
| 29.05.2026 | 16,67 | 16,69 | 16,60 | 16,60 | -0,63% | 13.709,00 |
| 28.05.2026 | 16,71 | 16,74 | 16,67 | 16,71 | -0,03% | 1.962,00 |
| 27.05.2026 | 16,67 | 16,71 | 16,57 | 16,71 | 0,60% | 2.414,00 |
| 26.05.2026 | 16,59 | 16,67 | 16,51 | 16,61 | 0,85% | 5.122,00 |
| 22.05.2026 | 16,63 | 16,63 | 16,47 | 16,47 | -0,60% | 2.222,00 |
| 21.05.2026 | 16,58 | 16,62 | 16,40 | 16,57 | 0,33% | 15.864,00 |
| 20.05.2026 | 16,68 | 16,68 | 16,47 | 16,52 | -0,09% | 4.231,00 |
| 19.05.2026 | 16,59 | 16,66 | 16,53 | 16,53 | -1,25% | 7.967,00 |
| 18.05.2026 | 16,75 | 16,83 | 16,68 | 16,74 | -0,03% | 3.272,00 |
| 15.05.2026 | 16,59 | 16,88 | 16,59 | 16,75 | -0,56% | 10.583,00 |
| 14.05.2026 | 16,88 | 16,92 | 16,77 | 16,84 | 0,24% | 13.998,00 |
| 13.05.2026 | 16,92 | 16,92 | 16,78 | 16,80 | -0,35% | 1.453,00 |
| 12.05.2026 | 16,85 | 16,94 | 16,75 | 16,86 | -0,71% | 3.309,00 |
| 11.05.2026 | 16,97 | 16,99 | 16,88 | 16,98 | 0,06% | 5.709,00 |
| 08.05.2026 | 16,75 | 16,98 | 16,75 | 16,97 | 0,59% | 9.501,00 |
| 07.05.2026 | 16,72 | 16,90 | 16,72 | 16,87 | -0,06% | 4.651,00 |
| 06.05.2026 | 16,80 | 16,88 | 16,73 | 16,88 | 0,84% | 22.539,00 |
| 05.05.2026 | 16,65 | 16,83 | 16,65 | 16,74 | 0,24% | 4.797,00 |
| 04.05.2026 | 16,75 | 16,80 | 16,70 | 16,70 | -0,36% | 15.839,00 |
| 01.05.2026 | 16,76 | 16,76 | 16,65 | 16,76 | 0,78% | 10.884,00 |
| 30.04.2026 | 16,59 | 16,76 | 16,59 | 16,63 | 0,24% | 4.351,00 |
| 29.04.2026 | 16,74 | 16,74 | 16,59 | 16,59 | -0,30% | 6.972,00 |
| 28.04.2026 | 16,80 | 16,80 | 16,62 | 16,64 | -0,36% | 7.304,00 |
| 27.04.2026 | 16,75 | 16,90 | 16,60 | 16,70 | 0,00% | 22.620,00 |
| 24.04.2026 | 16,63 | 16,70 | 16,52 | 16,70 | 0,91% | 10.480,00 |
| 23.04.2026 | 16,47 | 16,66 | 16,47 | 16,55 | 0,42% | 4.931,00 |
| 22.04.2026 | 16,69 | 16,69 | 16,48 | 16,48 | -0,06% | 8.331,00 |
| 21.04.2026 | 16,56 | 16,66 | 16,49 | 16,49 | -0,90% | 4.498,00 |
| 20.04.2026 | 16,76 | 16,76 | 16,59 | 16,64 | -0,78% | 18.711,00 |
| 17.04.2026 | 16,93 | 16,93 | 16,77 | 16,77 | 0,66% | 4.792,00 |
| 16.04.2026 | 16,73 | 16,91 | 16,66 | 16,66 | -0,77% | 4.868,00 |
| 15.04.2026 | 16,68 | 16,90 | 16,68 | 16,79 | 0,54% | 3.279,00 |
| 14.04.2026 | 16,82 | 16,87 | 16,57 | 16,70 | 0,66% | 4.907,00 |
| 13.04.2026 | 16,64 | 16,65 | 16,59 | 16,59 | -0,54% | 2.017,00 |
| 10.04.2026 | 16,63 | 16,70 | 16,52 | 16,68 | 0,48% | 4.547,00 |
| 09.04.2026 | 16,60 | 16,73 | 16,52 | 16,60 | -0,30% | 10.090,00 |
| 08.04.2026 | 16,61 | 16,83 | 16,61 | 16,65 | 0,85% | 2.974,00 |
| 07.04.2026 | 16,24 | 16,58 | 16,13 | 16,51 | 2,04% | 17.846,00 |
| 06.04.2026 | 16,24 | 16,36 | 16,18 | 16,18 | -0,37% | 2.965,00 |
| 02.04.2026 | 16,17 | 16,28 | 16,12 | 16,24 | 0,12% | 3.411,00 |
| 01.04.2026 | 16,10 | 16,35 | 16,10 | 16,22 | 0,12% | 6.089,00 |
| 31.03.2026 | 16,30 | 16,32 | 16,09 | 16,20 | -1,25% | 34.374,00 |
| 30.03.2026 | 16,43 | 16,43 | 16,27 | 16,41 | -0,15% | 4.450,00 |
| 27.03.2026 | 16,38 | 16,43 | 16,29 | 16,43 | 0,24% | 2.864,00 |
| 26.03.2026 | 16,83 | 16,83 | 16,38 | 16,39 | -2,03% | 6.789,00 |
| 25.03.2026 | 16,60 | 16,75 | 16,60 | 16,73 | 1,03% | 2.384,00 |
| 24.03.2026 | 17,03 | 17,03 | 16,56 | 16,56 | -0,84% | 2.522,00 |
| 23.03.2026 | 16,44 | 16,71 | 16,44 | 16,70 | -0,60% | 2.923,00 |
| 20.03.2026 | 16,98 | 17,00 | 16,71 | 16,80 | -0,59% | 23.392,00 |
| 19.03.2026 | 16,86 | 16,95 | 16,85 | 16,90 | 0,06% | 4.909,00 |
| 18.03.2026 | 16,90 | 16,93 | 16,89 | 16,89 | -0,65% | 5.532,00 |
| 17.03.2026 | 17,03 | 17,03 | 16,95 | 17,00 | 0,01% | 5.089,00 |
| 16.03.2026 | 16,95 | 17,00 | 16,91 | 17,00 | 0,28% | 21.151,00 |
| 13.03.2026 | 17,02 | 17,17 | 16,92 | 16,95 | -0,24% | 12.246,00 |
| 12.03.2026 | 16,95 | 17,00 | 16,90 | 16,99 | 0,18% | 14.238,00 |
| 11.03.2026 | 17,07 | 17,28 | 16,96 | 16,96 | -0,76% | 8.253,00 |
| 10.03.2026 | 17,01 | 17,44 | 16,99 | 17,09 | 0,59% | 52,00 |
| 09.03.2026 | 16,91 | 17,04 | 16,91 | 16,99 | 0,06% | 52,00 |
| 06.03.2026 | 16,95 | 17,10 | 16,95 | 16,98 | -0,67% | 52,00 |
| 05.03.2026 | 17,00 | 17,10 | 17,00 | 17,10 | -0,03% | 52,00 |
| 04.03.2026 | 17,04 | 17,12 | 17,04 | 17,10 | 0,12% | 52,00 |
| 03.03.2026 | 17,07 | 17,12 | 16,90 | 17,08 | -0,87% | 52,00 |
| 02.03.2026 | 17,01 | 17,23 | 17,01 | 17,23 | 0,53% | 52,00 |
| 27.02.2026 | 17,24 | 17,26 | 16,98 | 17,14 | -2,67% | 52,00 |
| 26.02.2026 | 17,56 | 17,61 | 17,56 | 17,61 | 0,28% | 52,00 |
| 25.02.2026 | 17,51 | 17,61 | 17,51 | 17,56 | 0,34% | 52,00 |
| 24.02.2026 | 17,32 | 17,67 | 17,32 | 17,50 | -0,55% | 52,00 |
| 23.02.2026 | 17,76 | 17,76 | 17,60 | 17,60 | -0,11% | 52,00 |
| 20.02.2026 | 17,49 | 17,63 | 17,49 | 17,62 | 0,14% | 6.364,00 |
| 19.02.2026 | 17,60 | 17,60 | 17,59 | 17,59 | 0,34% | 1.666,00 |
| 18.02.2026 | 17,62 | 17,66 | 17,52 | 17,53 | -0,45% | 7.951,00 |
| 17.02.2026 | 17,36 | 17,62 | 17,36 | 17,61 | 1,06% | 6.428,00 |
| 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 |