76,720$
1,00%
Echtzeit-Aktienkurs American International Group
Bid:
Ask:
Aktienkurse zur American International Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 76,33 | 77,18 | 75,97 | 76,72 | 1,00% | 3.076.185,00 |
| 05.02.2026 | 76,36 | 76,96 | 75,67 | 75,96 | -0,54% | 3.503.418,00 |
| 04.02.2026 | 74,61 | 77,52 | 74,61 | 76,37 | 3,02% | 5.514.711,00 |
| 03.02.2026 | 73,93 | 75,22 | 73,50 | 74,13 | 0,28% | 4.041.942,00 |
| 02.02.2026 | 74,93 | 75,25 | 73,58 | 73,92 | -1,28% | 3.363.101,00 |
| 30.01.2026 | 74,43 | 74,92 | 73,58 | 74,88 | 0,70% | 3.181.822,00 |
| 29.01.2026 | 73,85 | 74,64 | 73,29 | 74,36 | 1,32% | 2.944.394,00 |
| 28.01.2026 | 73,74 | 74,20 | 73,28 | 73,39 | -0,65% | 3.286.462,00 |
| 27.01.2026 | 73,80 | 73,99 | 73,07 | 73,87 | 0,11% | 2.968.830,00 |
| 26.01.2026 | 73,08 | 74,40 | 72,80 | 73,79 | 2,05% | 4.047.989,00 |
| 22.01.2026 | 71,86 | 72,39 | 71,36 | 72,31 | 0,58% | 5.584.014,00 |
| 21.01.2026 | 72,96 | 73,30 | 71,71 | 71,89 | -0,76% | 3.780.473,00 |
| 20.01.2026 | 72,70 | 73,71 | 72,24 | 72,44 | -0,67% | 4.144.413,00 |
| 16.01.2026 | 73,60 | 73,98 | 72,80 | 72,93 | -1,49% | 5.744.630,00 |
| 15.01.2026 | 72,77 | 74,27 | 72,68 | 74,03 | 1,36% | 7.046.269,00 |
| 14.01.2026 | 72,67 | 74,15 | 72,25 | 73,04 | 1,04% | 11.622.143,00 |
| 13.01.2026 | 74,05 | 74,32 | 72,11 | 72,29 | -2,43% | 8.172.637,00 |
| 12.01.2026 | 75,56 | 76,04 | 73,99 | 74,09 | -1,78% | 8.288.144,00 |
| 09.01.2026 | 78,00 | 78,35 | 75,05 | 75,43 | -3,17% | 9.089.250,00 |
| 08.01.2026 | 77,07 | 79,13 | 77,07 | 77,90 | 1,08% | 6.816.688,00 |
| 07.01.2026 | 77,40 | 78,35 | 77,02 | 77,07 | -1,28% | 8.370.992,00 |
| 06.01.2026 | 79,50 | 80,48 | 77,05 | 78,07 | -7,48% | 12.545.266,00 |
| 05.01.2026 | 83,86 | 85,69 | 83,48 | 84,38 | 0,13% | 2.940.057,00 |
| 02.01.2026 | 85,18 | 85,29 | 83,68 | 84,27 | -1,50% | 3.007.275,00 |
| 31.12.2025 | 86,07 | 86,39 | 85,53 | 85,55 | -0,67% | 1.923.502,00 |
| 30.12.2025 | 86,40 | 86,71 | 86,11 | 86,13 | -0,40% | 1.711.411,00 |
| 29.12.2025 | 86,49 | 86,78 | 86,28 | 86,48 | 0,00% | 1.802.387,00 |
| 26.12.2025 | 86,13 | 86,67 | 86,13 | 86,48 | -0,05% | 1.172.564,00 |
| 24.12.2025 | 86,57 | 87,29 | 86,37 | 86,52 | -0,08% | 1.170.162,00 |
| 23.12.2025 | 86,11 | 87,00 | 85,94 | 86,59 | 0,19% | 2.057.300,00 |
| 22.12.2025 | 86,04 | 86,83 | 85,52 | 86,43 | 0,46% | 2.870.474,00 |
| 19.12.2025 | 86,25 | 86,84 | 85,67 | 86,03 | -0,19% | 9.921.531,00 |
| 18.12.2025 | 85,66 | 86,81 | 84,93 | 86,19 | 0,06% | 4.766.547,00 |
| 17.12.2025 | 84,72 | 86,34 | 84,46 | 86,14 | 1,89% | 6.848.690,00 |
| 16.12.2025 | 85,95 | 86,44 | 84,32 | 84,54 | -2,04% | 5.960.511,00 |
| 15.12.2025 | 85,18 | 86,58 | 84,21 | 86,30 | 1,65% | 7.612.598,00 |
| 12.12.2025 | 83,43 | 84,99 | 82,98 | 84,90 | 2,47% | 6.550.255,00 |
| 11.12.2025 | 80,50 | 85,00 | 80,42 | 82,85 | 2,18% | 10.494.704,00 |
| 10.12.2025 | 76,35 | 82,69 | 76,24 | 81,08 | 6,10% | 13.060.635,00 |
| 09.12.2025 | 76,49 | 77,32 | 76,26 | 76,42 | 0,14% | 3.517.645,00 |
| 08.12.2025 | 76,70 | 76,80 | 75,55 | 76,31 | -0,93% | 4.110.488,00 |
| 05.12.2025 | 76,70 | 77,28 | 76,45 | 77,03 | -0,32% | 4.147.802,00 |
| 04.12.2025 | 76,78 | 77,90 | 76,57 | 77,28 | 0,27% | 3.420.957,00 |
| 03.12.2025 | 76,70 | 77,39 | 76,03 | 77,07 | 0,16% | 3.706.028,00 |
| 02.12.2025 | 76,60 | 77,02 | 75,91 | 76,95 | 0,44% | 4.260.364,00 |
| 01.12.2025 | 76,07 | 77,49 | 76,07 | 76,61 | 0,59% | 3.689.996,00 |
| 28.11.2025 | 76,10 | 76,76 | 75,81 | 76,16 | 0,16% | 1.427.848,00 |
| 26.11.2025 | 75,44 | 76,46 | 75,29 | 76,04 | 1,37% | 3.134.208,00 |
| 25.11.2025 | 75,28 | 76,24 | 74,95 | 75,01 | -0,13% | 3.651.756,00 |
| 24.11.2025 | 76,00 | 76,00 | 74,80 | 75,11 | -0,77% | 4.397.647,00 |
| 20.11.2025 | 76,77 | 77,20 | 75,35 | 75,69 | -0,08% | 3.237.855,00 |
| 19.11.2025 | 76,86 | 77,34 | 75,09 | 75,75 | -1,71% | 3.328.769,00 |
| 18.11.2025 | 76,75 | 77,79 | 76,36 | 77,07 | 0,80% | 2.370.582,00 |
| 17.11.2025 | 77,99 | 78,58 | 76,41 | 76,46 | -2,41% | 3.895.766,00 |
| 13.11.2025 | 78,30 | 79,24 | 77,90 | 78,35 | 0,45% | 4.526.476,00 |
| 12.11.2025 | 76,01 | 78,15 | 75,46 | 78,00 | 2,43% | 4.623.620,00 |
| 11.11.2025 | 77,21 | 77,35 | 76,13 | 76,15 | -1,00% | 4.483.190,00 |
| 10.11.2025 | 76,61 | 77,34 | 75,67 | 76,92 | -0,01% | 4.285.788,00 |
| 07.11.2025 | 76,42 | 77,49 | 76,37 | 76,93 | 0,85% | 4.237.845,00 |
| 06.11.2025 | 76,15 | 77,47 | 76,15 | 76,28 | -0,05% | 3.901.340,00 |
| 05.11.2025 | 81,80 | 82,13 | 76,28 | 76,32 | -5,44% | 7.629.732,00 |
| 04.11.2025 | 79,19 | 81,27 | 78,95 | 80,71 | 2,22% | 5.207.470,00 |
| 03.11.2025 | 78,75 | 79,30 | 78,42 | 78,96 | 0,00% | 4.190.812,00 |
| 31.10.2025 | 77,86 | 79,41 | 77,79 | 78,96 | 0,98% | 3.193.230,00 |
| 30.10.2025 | 78,01 | 80,45 | 77,20 | 78,19 | 0,27% | 2.753.891,00 |
| 29.10.2025 | 78,08 | 78,52 | 77,47 | 77,98 | -0,52% | 2.780.226,00 |
| 28.10.2025 | 79,24 | 79,25 | 78,05 | 78,39 | -1,16% | 2.570.787,00 |
| 27.10.2025 | 79,00 | 79,64 | 78,93 | 79,31 | 0,39% | 2.804.928,00 |
| 24.10.2025 | 79,01 | 79,74 | 78,65 | 79,00 | 0,19% | 2.629.842,00 |
| 23.10.2025 | 79,13 | 79,28 | 78,55 | 78,85 | -0,11% | 3.193.681,00 |
| 22.10.2025 | 78,57 | 79,36 | 78,03 | 78,94 | 0,71% | 5.136.302,00 |
| 21.10.2025 | 77,88 | 78,60 | 77,35 | 78,38 | 0,89% | 2.579.981,00 |
| 20.10.2025 | 77,65 | 78,05 | 77,11 | 77,69 | 0,43% | 2.754.492,00 |
| 17.10.2025 | 77,32 | 78,21 | 77,19 | 77,36 | 0,44% | 3.992.354,00 |
| 16.10.2025 | 78,25 | 79,73 | 76,95 | 77,02 | -5,22% | 10.233.552,00 |
| 15.10.2025 | 82,55 | 82,73 | 80,47 | 81,26 | -1,99% | 5.277.906,00 |
| 14.10.2025 | 81,64 | 83,12 | 81,37 | 82,91 | 1,33% | 3.450.058,00 |
| 13.10.2025 | 81,29 | 82,12 | 80,83 | 81,82 | 0,64% | 2.704.992,00 |
| 10.10.2025 | 83,23 | 83,69 | 81,15 | 81,30 | -2,25% | 4.947.799,00 |
| 09.10.2025 | 84,06 | 84,50 | 82,78 | 83,17 | -0,99% | 4.104.869,00 |
| 08.10.2025 | 84,32 | 84,69 | 83,14 | 84,00 | -0,06% | 3.475.512,00 |
| 07.10.2025 | 83,23 | 84,12 | 82,86 | 84,05 | 1,24% | 5.871.873,00 |
| 06.10.2025 | 81,52 | 83,17 | 81,32 | 83,02 | 4,24% | 4.991.501,00 |
| 02.10.2025 | 79,71 | 80,09 | 78,81 | 79,64 | 0,00% | 2.720.833,00 |
| 01.10.2025 | 78,36 | 79,74 | 78,28 | 79,64 | 1,40% | 3.805.335,00 |
| 30.09.2025 | 77,80 | 78,77 | 77,69 | 78,54 | 0,82% | 3.904.694,00 |
| 29.09.2025 | 77,87 | 78,22 | 77,44 | 77,90 | -0,10% | 4.020.067,00 |
| 26.09.2025 | 77,52 | 78,29 | 77,43 | 77,98 | 1,14% | 3.088.764,00 |
| 25.09.2025 | 78,00 | 78,47 | 76,81 | 77,10 | -1,03% | 2.959.807,00 |
| 24.09.2025 | 76,42 | 77,95 | 76,25 | 77,90 | 1,56% | 4.219.313,00 |
| 23.09.2025 | 76,56 | 77,24 | 76,31 | 76,70 | 0,22% | 5.053.820,00 |
| 22.09.2025 | 76,75 | 76,84 | 76,03 | 76,53 | -0,58% | 5.213.817,00 |
| 19.09.2025 | 78,09 | 78,12 | 76,56 | 76,98 | -1,35% | 13.359.373,00 |
| 18.09.2025 | 76,57 | 78,14 | 76,36 | 78,03 | 1,60% | 8.242.428,00 |
| 17.09.2025 | 76,39 | 77,47 | 76,29 | 76,80 | 0,60% | 6.841.766,00 |
| 16.09.2025 | 76,32 | 76,71 | 75,90 | 76,34 | -0,90% | 5.658.907,00 |
| 15.09.2025 | 78,92 | 78,93 | 76,82 | 77,03 | -2,41% | 5.063.470,00 |
| 12.09.2025 | 78,86 | 79,03 | 78,44 | 78,93 | 0,27% | 4.745.761,00 |
| 11.09.2025 | 78,06 | 78,83 | 77,89 | 78,72 | 0,92% | 3.882.078,00 |
| 10.09.2025 | 78,20 | 78,92 | 77,73 | 78,00 | -0,61% | 4.105.187,00 |