72,170€
-0,63%
Echtzeit-Aktienkurs American International Group
Bid:
Ask:
Aktienkurse zur American International Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 72,64 | 73,12 | 70,20 | 72,31 | -0,44% | - |
| 10.04.2025 | 75,78 | 75,78 | 71,22 | 72,63 | -4,33% | - |
| 09.04.2025 | 70,83 | 76,36 | 68,74 | 75,91 | 7,22% | - |
| 08.04.2025 | 70,68 | 74,43 | 69,98 | 70,80 | -0,32% | - |
| 07.04.2025 | 72,05 | 73,82 | 68,03 | 71,03 | -1,40% | - |
| 04.04.2025 | 78,48 | 78,48 | 71,43 | 72,04 | -7,95% | 138,00 |
| 03.04.2025 | 80,83 | 80,83 | 75,60 | 78,26 | -3,29% | - |
| 02.04.2025 | 80,34 | 81,11 | 79,51 | 80,92 | 0,73% | 50,00 |
| 01.04.2025 | 80,42 | 81,04 | 79,86 | 80,33 | -0,16% | 11,00 |
| 31.03.2025 | 77,18 | 80,91 | 76,46 | 80,46 | 4,23% | - |
| 28.03.2025 | 78,20 | 78,59 | 76,64 | 77,19 | -1,29% | - |
| 27.03.2025 | 77,43 | 78,87 | 77,42 | 78,20 | -0,17% | - |
| 26.03.2025 | 77,81 | 78,97 | 77,27 | 78,33 | 0,73% | - |
| 25.03.2025 | 78,33 | 78,46 | 77,17 | 77,76 | -0,24% | - |
| 24.03.2025 | 76,37 | 78,17 | 76,37 | 77,95 | 1,45% | - |
| 21.03.2025 | 77,20 | 77,47 | 76,28 | 76,84 | -0,30% | - |
| 20.03.2025 | 76,51 | 78,23 | 76,51 | 77,07 | 0,68% | - |
| 19.03.2025 | 76,96 | 77,46 | 76,52 | 76,55 | -0,04% | - |
| 18.03.2025 | 76,75 | 77,89 | 76,34 | 76,58 | 0,40% | - |
| 17.03.2025 | 75,84 | 77,29 | 75,71 | 76,28 | -0,97% | - |
| 14.03.2025 | 74,91 | 77,05 | 74,31 | 77,02 | 2,95% | - |
| 13.03.2025 | 73,66 | 75,64 | 73,58 | 74,81 | 1,30% | - |
| 12.03.2025 | 74,76 | 75,76 | 73,02 | 73,85 | -1,20% | - |
| 11.03.2025 | 75,83 | 75,83 | 73,82 | 74,75 | -1,21% | - |
| 10.03.2025 | 75,27 | 76,49 | 74,15 | 75,66 | 0,62% | 1.500,00 |
| 07.03.2025 | 75,19 | 75,42 | 73,93 | 75,20 | -0,15% | - |
| 06.03.2025 | 75,37 | 75,52 | 73,99 | 75,31 | -0,32% | 50,00 |
| 05.03.2025 | 75,16 | 76,05 | 74,16 | 75,55 | 0,43% | - |
| 04.03.2025 | 78,76 | 78,95 | 75,07 | 75,23 | -4,38% | - |
| 03.03.2025 | 79,77 | 79,87 | 78,16 | 78,67 | -1,40% | - |
| 28.02.2025 | 76,64 | 79,89 | 76,64 | 79,79 | 4,18% | 50,00 |
| 27.02.2025 | 74,30 | 77,32 | 74,30 | 76,59 | 2,79% | - |
| 26.02.2025 | 75,16 | 76,57 | 74,21 | 74,51 | -0,92% | - |
| 25.02.2025 | 74,76 | 76,36 | 74,66 | 75,20 | 0,07% | - |
| 24.02.2025 | 73,26 | 75,47 | 72,92 | 75,14 | 2,48% | - |
| 21.02.2025 | 72,61 | 74,44 | 72,37 | 73,32 | 0,97% | - |
| 20.02.2025 | 72,23 | 73,08 | 71,62 | 72,62 | 0,50% | - |
| 19.02.2025 | 72,47 | 72,67 | 70,92 | 72,26 | 0,18% | - |
| 18.02.2025 | 71,02 | 72,41 | 70,63 | 72,13 | 1,56% | - |
| 17.02.2025 | 70,83 | 71,11 | 70,40 | 71,02 | 0,30% | - |
| 14.02.2025 | 73,09 | 73,15 | 70,48 | 70,81 | -2,97% | - |
| 13.02.2025 | 74,04 | 74,21 | 71,94 | 72,98 | -1,36% | - |
| 12.02.2025 | 73,29 | 74,06 | 71,22 | 73,98 | 0,96% | 490,00 |
| 11.02.2025 | 72,86 | 73,92 | 72,45 | 73,28 | 0,59% | - |
| 10.02.2025 | 72,30 | 73,18 | 72,30 | 72,85 | 0,84% | - |
| 07.02.2025 | 71,81 | 72,63 | 71,37 | 72,24 | 0,63% | - |
| 06.02.2025 | 70,52 | 71,90 | 70,52 | 71,79 | 1,82% | - |
| 05.02.2025 | 70,06 | 70,59 | 69,60 | 70,51 | 0,52% | - |
| 04.02.2025 | 71,26 | 71,26 | 70,14 | 70,14 | -1,21% | - |
| 03.02.2025 | 70,31 | 71,34 | 70,00 | 71,00 | 0,14% | 50,00 |
| 31.01.2025 | 72,60 | 73,02 | 70,78 | 70,90 | -2,11% | - |
| 30.01.2025 | 72,37 | 72,93 | 72,10 | 72,43 | -0,05% | - |
| 29.01.2025 | 72,06 | 73,48 | 71,85 | 72,47 | 0,58% | - |
| 28.01.2025 | 72,55 | 73,72 | 71,95 | 72,05 | -0,62% | - |
| 27.01.2025 | 70,25 | 72,53 | 69,50 | 72,50 | 3,26% | - |
| 24.01.2025 | 71,65 | 71,65 | 69,94 | 70,21 | -2,03% | - |
| 23.01.2025 | 71,81 | 72,22 | 71,62 | 71,67 | -0,17% | - |
| 22.01.2025 | 72,08 | 72,79 | 71,74 | 71,79 | -0,64% | - |
| 21.01.2025 | 72,36 | 73,05 | 72,10 | 72,25 | -0,15% | - |
| 20.01.2025 | 72,80 | 72,93 | 72,25 | 72,35 | -0,99% | - |
| 17.01.2025 | 72,28 | 73,64 | 72,28 | 73,08 | 0,89% | 325,00 |
| 16.01.2025 | 71,02 | 72,55 | 70,87 | 72,43 | 2,01% | - |
| 15.01.2025 | 70,35 | 71,66 | 70,35 | 71,01 | 0,66% | - |
| 14.01.2025 | 68,93 | 70,56 | 68,93 | 70,54 | 1,69% | - |
| 13.01.2025 | 68,23 | 69,40 | 67,92 | 69,37 | 0,75% | - |
| 10.01.2025 | 69,25 | 69,25 | 66,20 | 68,86 | -0,57% | 60,00 |
| 09.01.2025 | 69,22 | 69,36 | 69,11 | 69,25 | 0,18% | - |
| 08.01.2025 | 70,18 | 70,50 | 67,51 | 69,13 | -1,48% | - |
| 07.01.2025 | 69,76 | 70,80 | 69,44 | 70,17 | 0,67% | - |
| 06.01.2025 | 70,61 | 71,15 | 69,64 | 69,70 | -1,36% | - |
| 03.01.2025 | 71,20 | 71,25 | 70,35 | 70,66 | -0,64% | - |
| 02.01.2025 | 69,93 | 71,49 | 69,93 | 71,11 | 2,63% | - |
| 30.12.2024 | 70,03 | 70,04 | 69,22 | 69,29 | -1,49% | - |
| 27.12.2024 | 70,45 | 70,72 | 69,69 | 70,33 | 0,89% | - |
| 23.12.2024 | 69,72 | 70,01 | 69,26 | 69,71 | 0,03% | - |
| 20.12.2024 | 68,61 | 70,36 | 67,90 | 69,69 | 1,68% | - |
| 19.12.2024 | 67,63 | 69,42 | 67,37 | 68,54 | 1,33% | - |
| 18.12.2024 | 67,88 | 68,87 | 67,51 | 67,64 | -0,40% | - |
| 17.12.2024 | 68,50 | 68,68 | 67,54 | 67,91 | -1,03% | - |
| 16.12.2024 | 69,00 | 69,70 | 68,14 | 68,62 | -1,18% | - |
| 13.12.2024 | 69,23 | 70,04 | 68,93 | 69,44 | 0,29% | - |
| 12.12.2024 | 69,83 | 70,67 | 69,03 | 69,24 | -0,82% | - |
| 11.12.2024 | 69,80 | 70,24 | 69,11 | 69,82 | 0,02% | - |
| 10.12.2024 | 70,73 | 70,73 | 69,16 | 69,80 | -1,31% | 1.500,00 |
| 09.12.2024 | 71,14 | 71,99 | 70,08 | 70,73 | -0,58% | 100,00 |
| 06.12.2024 | 71,58 | 72,23 | 70,69 | 71,14 | -0,63% | - |
| 05.12.2024 | 72,29 | 72,72 | 71,58 | 71,59 | -0,89% | 15,00 |
| 04.12.2024 | 70,89 | 72,76 | 70,89 | 72,23 | 1,88% | - |
| 03.12.2024 | 72,90 | 72,90 | 70,87 | 70,90 | -2,75% | - |
| 02.12.2024 | 72,68 | 73,62 | 72,34 | 72,90 | 0,39% | - |
| 29.11.2024 | 73,28 | 73,69 | 72,57 | 72,62 | -0,91% | - |
| 28.11.2024 | 72,97 | 73,73 | 72,97 | 73,28 | 0,42% | - |
| 27.11.2024 | 72,84 | 73,53 | 72,31 | 72,98 | 0,59% | - |
| 26.11.2024 | 72,37 | 72,88 | 71,90 | 72,55 | 0,26% | - |
| 25.11.2024 | 73,33 | 73,56 | 72,21 | 72,36 | -1,32% | - |
| 22.11.2024 | 72,55 | 73,90 | 72,44 | 73,33 | 0,62% | 45,00 |
| 21.11.2024 | 71,01 | 72,88 | 70,67 | 72,88 | 2,63% | - |
| 20.11.2024 | 71,07 | 71,73 | 70,74 | 71,01 | 0,01% | - |
| 19.11.2024 | 72,00 | 72,33 | 70,67 | 71,00 | -1,48% | - |
| 18.11.2024 | 72,54 | 72,54 | 71,37 | 72,07 | -0,63% | 9,00 |