10,900€
0,39%
Echtzeit-Aktienkurs AIB GROUP PLC EO -,625
Bid:
Ask:
Aktienkurse zur AIB GROUP PLC EO -,625 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 10,84 | 11,07 | 10,67 | 10,90 | 0,37% | 3.845,00 |
| 19.10.2026 | 10,88 | 10,98 | 10,80 | 10,86 | 0,28% | 1.364,00 |
| 16.10.2026 | 10,86 | 11,01 | 10,81 | 10,83 | -0,08% | 19.506,00 |
| 15.10.2026 | 10,79 | 10,84 | 10,79 | 10,84 | -1,19% | - |
| 14.10.2026 | 11,00 | 11,12 | 10,86 | 10,97 | -0,18% | 6.435,00 |
| 13.10.2026 | 10,78 | 11,05 | 10,75 | 10,99 | 2,12% | 19.287,00 |
| 12.10.2026 | 10,69 | 10,88 | 10,68 | 10,76 | -0,51% | 7.920,00 |
| 09.10.2026 | 11,13 | 11,14 | 10,67 | 10,82 | -2,52% | 5.209,00 |
| 08.10.2026 | 11,27 | 11,44 | 10,99 | 11,10 | -2,03% | 2.758,00 |
| 07.10.2026 | 11,39 | 11,44 | 11,10 | 11,33 | -0,72% | 2.346,00 |
| 06.10.2026 | 11,39 | 11,58 | 11,34 | 11,41 | 0,19% | 2.376,00 |
| 05.10.2026 | 11,03 | 11,41 | 11,02 | 11,39 | 3,00% | 1.420,00 |
| 02.10.2026 | 11,14 | 11,21 | 10,87 | 11,05 | -1,09% | 9.850,00 |
| 01.10.2026 | 11,61 | 11,73 | 11,15 | 11,18 | -3,50% | 5.811,00 |
| 30.09.2026 | 11,69 | 11,74 | 11,56 | 11,58 | -0,46% | 1.364,00 |
| 29.09.2026 | 11,68 | 11,75 | 11,56 | 11,63 | -0,40% | 621,00 |
| 28.09.2026 | 11,74 | 11,77 | 11,60 | 11,68 | -0,85% | 2.450,00 |
| 25.09.2026 | 11,66 | 11,78 | 11,65 | 11,78 | 1,39% | - |
| 24.09.2026 | 11,64 | 11,72 | 11,52 | 11,62 | -0,62% | 16.970,00 |
| 23.09.2026 | 11,59 | 11,79 | 11,40 | 11,69 | 0,89% | 18.129,00 |
| 22.09.2026 | 11,70 | 11,82 | 11,54 | 11,59 | -0,99% | 3.215,00 |
| 21.09.2026 | 11,77 | 11,78 | 11,57 | 11,70 | 0,11% | 32.598,00 |
| 18.09.2026 | 11,79 | 11,83 | 11,58 | 11,69 | -0,71% | 25.740,00 |
| 17.09.2026 | 11,74 | 11,89 | 11,67 | 11,77 | 0,80% | 18.152,00 |
| 16.09.2026 | 11,45 | 11,79 | 11,40 | 11,68 | 2,12% | 214,00 |
| 15.09.2026 | 11,63 | 11,64 | 11,34 | 11,44 | -1,80% | 26.482,00 |
| 14.09.2026 | 11,75 | 11,78 | 11,55 | 11,65 | -0,60% | 1.646,00 |
| 11.09.2026 | 11,44 | 11,72 | 11,44 | 11,72 | 2,88% | 4.470,00 |
| 10.09.2026 | 11,31 | 11,56 | 11,31 | 11,39 | 0,95% | 303,00 |
| 09.09.2026 | 11,58 | 11,59 | 11,16 | 11,28 | -2,44% | 6.987,00 |
| 08.09.2026 | 11,47 | 11,58 | 11,38 | 11,57 | 0,70% | 5.718,00 |
| 07.09.2026 | 11,59 | 11,60 | 11,44 | 11,49 | -1,16% | 948,00 |
| 04.09.2026 | 11,30 | 11,62 | 11,24 | 11,62 | 2,79% | 15.571,00 |
| 03.09.2026 | 11,15 | 11,36 | 11,11 | 11,31 | 1,41% | 11.238,00 |
| 02.09.2026 | 10,98 | 11,20 | 10,84 | 11,15 | 1,50% | 380,00 |
| 01.09.2026 | 10,95 | 11,14 | 10,92 | 10,98 | 0,46% | 6.798,00 |
| 31.08.2026 | 10,84 | 10,99 | 10,81 | 10,93 | 1,18% | 12.064,00 |
| 28.08.2026 | 10,83 | 10,97 | 10,79 | 10,81 | -0,11% | 2.335,00 |
| 27.08.2026 | 11,00 | 11,08 | 10,80 | 10,82 | -1,75% | 12.119,00 |
| 26.08.2026 | 11,06 | 11,14 | 11,01 | 11,01 | -0,45% | 1.775,00 |
| 25.08.2026 | 11,05 | 11,15 | 11,02 | 11,06 | 0,45% | 2.100,00 |
| 24.08.2026 | 10,93 | 11,07 | 10,93 | 11,01 | 0,64% | 7.500,00 |
| 21.08.2026 | 10,85 | 11,06 | 10,85 | 10,94 | 1,08% | 5.656,00 |
| 20.08.2026 | 10,83 | 10,92 | 10,82 | 10,82 | 2,12% | 102,00 |
| 19.08.2026 | 10,83 | 11,02 | 10,59 | 10,60 | 9,25% | 20.250,00 |
| 05.05.2026 | 9,72 | 9,90 | 9,67 | 9,70 | -1,09% | 2.664,00 |
| 04.05.2026 | 9,67 | 9,85 | 9,67 | 9,81 | 1,01% | 28,00 |
| 30.04.2026 | 9,70 | 9,84 | 9,57 | 9,71 | 0,12% | 5.250,00 |
| 29.04.2026 | 9,62 | 9,85 | 9,61 | 9,70 | 1,07% | 1.285,00 |
| 28.04.2026 | 9,35 | 9,70 | 9,35 | 9,60 | 2,53% | 16.680,00 |
| 27.04.2026 | 9,42 | 9,52 | 9,35 | 9,36 | -0,88% | 28,00 |
| 24.04.2026 | 9,43 | 9,47 | 9,30 | 9,44 | 0,24% | 3.008,00 |
| 23.04.2026 | 9,56 | 9,62 | 9,38 | 9,42 | -2,33% | 275,00 |
| 22.04.2026 | 9,86 | 9,89 | 9,59 | 9,64 | -1,33% | 8.406,00 |
| 21.04.2026 | 9,89 | 9,97 | 9,77 | 9,77 | -0,49% | 3.121,00 |
| 20.04.2026 | 9,83 | 9,90 | 9,79 | 9,82 | -1,15% | 1.638,00 |
| 17.04.2026 | 9,77 | 10,03 | 9,76 | 9,94 | 1,81% | - |
| 16.04.2026 | 9,95 | 9,96 | 9,72 | 9,76 | -1,53% | 2.980,00 |
| 15.04.2026 | 9,71 | 9,91 | 9,71 | 9,91 | 1,80% | 1.233,00 |
| 14.04.2026 | 9,59 | 9,76 | 9,58 | 9,74 | 1,17% | 1.414,00 |
| 13.04.2026 | 9,47 | 9,67 | 9,44 | 9,62 | 0,84% | 14.514,00 |
| 10.04.2026 | 9,41 | 9,61 | 9,39 | 9,54 | 1,25% | 4.176,00 |
| 09.04.2026 | 9,39 | 9,50 | 9,30 | 9,42 | -0,14% | - |
| 08.04.2026 | 9,34 | 9,56 | 9,22 | 9,44 | 4,43% | 1.260,00 |
| 07.04.2026 | 9,02 | 9,19 | 8,96 | 9,04 | 0,27% | 35.015,00 |
| 02.04.2026 | 8,92 | 9,07 | 8,86 | 9,01 | -0,99% | - |
| 01.04.2026 | 9,12 | 9,35 | 8,98 | 9,10 | 0,11% | 3.380,00 |
| 31.03.2026 | 8,77 | 9,10 | 8,54 | 9,09 | 4,61% | 8.664,00 |
| 30.03.2026 | 8,59 | 8,75 | 8,48 | 8,69 | -0,36% | 1.226,00 |
| 27.03.2026 | 8,59 | 8,72 | 8,53 | 8,72 | 2,02% | 29,00 |
| 26.03.2026 | 9,00 | 9,00 | 8,55 | 8,55 | -8,16% | 13.635,00 |
| 25.03.2026 | 9,27 | 9,46 | 9,26 | 9,31 | 0,29% | 1.746,00 |
| 24.03.2026 | 9,18 | 9,31 | 9,09 | 9,28 | 0,36% | 200,00 |
| 23.03.2026 | 8,85 | 9,28 | 8,68 | 9,25 | 4,11% | 1.714,00 |
| 20.03.2026 | 9,13 | 9,42 | 8,88 | 8,89 | -2,93% | 15.141,00 |
| 19.03.2026 | 9,29 | 9,29 | 8,93 | 9,15 | -1,37% | 4.340,00 |
| 18.03.2026 | 9,03 | 9,43 | 9,01 | 9,28 | 3,55% | 7.697,00 |
| 17.03.2026 | 9,06 | 9,16 | 8,90 | 8,96 | -1,79% | - |
| 16.03.2026 | 9,16 | 9,17 | 8,86 | 9,13 | 1,96% | 14.137,00 |
| 13.03.2026 | 9,01 | 9,17 | 8,77 | 8,95 | -0,67% | 60,00 |
| 12.03.2026 | 9,47 | 9,49 | 8,90 | 9,01 | -4,91% | 1.514,00 |
| 11.03.2026 | 9,34 | 9,61 | 9,28 | 9,48 | 1,63% | 1.468,00 |
| 10.03.2026 | 8,91 | 9,49 | 8,90 | 9,32 | 4,46% | 594,00 |
| 09.03.2026 | 8,63 | 9,04 | 8,60 | 8,93 | 1,67% | 3.131,00 |
| 06.03.2026 | 8,87 | 8,91 | 8,64 | 8,78 | 1,33% | 146,00 |
| 05.03.2026 | 8,78 | 9,07 | 8,61 | 8,66 | -1,65% | 7.240,00 |
| 04.03.2026 | 8,40 | 8,99 | 8,40 | 8,81 | 5,87% | 50.836,00 |
| 03.03.2026 | 8,76 | 8,96 | 8,32 | 8,32 | -5,16% | 21.253,00 |
| 02.03.2026 | 8,79 | 8,81 | 8,49 | 8,77 | -0,50% | 2.314,00 |
| 27.02.2026 | 8,84 | 9,05 | 8,77 | 8,82 | -0,32% | 5.181,00 |
| 26.02.2026 | 8,79 | 8,93 | 8,69 | 8,85 | 0,68% | 16.336,00 |
| 25.02.2026 | 8,70 | 8,95 | 8,70 | 8,79 | 0,98% | 372,00 |
| 24.02.2026 | 8,90 | 8,93 | 8,65 | 8,70 | -2,36% | 3.366,00 |
| 23.02.2026 | 8,92 | 9,07 | 8,89 | 8,91 | -0,17% | 14.825,00 |
| 20.02.2026 | 8,82 | 9,04 | 8,81 | 8,93 | 1,36% | 288,00 |
| 19.02.2026 | 8,87 | 8,96 | 8,77 | 8,81 | -0,68% | 2.512,00 |
| 18.02.2026 | 8,66 | 8,98 | 8,65 | 8,87 | 2,49% | 8.633,00 |
| 17.02.2026 | 8,60 | 8,72 | 8,58 | 8,65 | 0,64% | 10.000,00 |
| 16.02.2026 | 8,61 | 8,76 | 8,54 | 8,60 | -0,29% | 2.700,00 |
| 13.02.2026 | 9,09 | 9,10 | 8,56 | 8,62 | -5,17% | 10.300,00 |