68,430€
-1,07%
Echtzeit-Aktienkurs American International Group Inc.
Bid:
Ask:
Aktienkurse zur American International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 69,13 | 69,36 | 68,46 | 68,67 | -0,72% | 276,00 |
| 14.08.2025 | 68,94 | 69,17 | 68,70 | 69,17 | 1,05% | 32,00 |
| 13.08.2025 | 68,45 | 68,45 | 68,45 | 68,45 | 2,23% | 3,00 |
| 12.08.2025 | 67,64 | 67,64 | 66,96 | 66,96 | -1,12% | 59,00 |
| 11.08.2025 | 66,94 | 68,09 | 66,94 | 67,72 | 2,53% | 5,00 |
| 08.08.2025 | 66,05 | 66,05 | 66,05 | 66,05 | 1,15% | 3,00 |
| 07.08.2025 | 67,15 | 67,15 | 65,30 | 65,30 | -3,96% | 553,00 |
| 06.08.2025 | 67,87 | 67,99 | 67,87 | 67,99 | 0,30% | 52,00 |
| 05.08.2025 | 67,79 | 67,79 | 67,79 | 67,79 | 1,32% | 50,00 |
| 04.08.2025 | 67,00 | 67,12 | 66,56 | 66,91 | 0,54% | 47,00 |
| 01.08.2025 | 67,39 | 67,70 | 66,30 | 66,55 | -2,38% | 253,00 |
| 31.07.2025 | 67,61 | 68,17 | 67,53 | 68,17 | 0,63% | 812,00 |
| 30.07.2025 | 68,38 | 68,92 | 67,27 | 67,74 | -1,41% | - |
| 29.07.2025 | 69,37 | 69,37 | 68,71 | 68,71 | 0,16% | 33,00 |
| 28.07.2025 | 68,75 | 68,78 | 68,47 | 68,60 | 0,51% | 427,00 |
| 25.07.2025 | 67,18 | 68,25 | 67,18 | 68,25 | 1,96% | 104,00 |
| 24.07.2025 | 67,10 | 67,51 | 66,94 | 66,94 | -0,21% | 503,00 |
| 23.07.2025 | 69,74 | 69,74 | 67,04 | 67,08 | -3,12% | 542,00 |
| 22.07.2025 | 68,75 | 69,24 | 68,65 | 69,24 | -0,62% | 367,00 |
| 21.07.2025 | 69,69 | 69,69 | 69,66 | 69,67 | -0,04% | 25,00 |
| 18.07.2025 | 69,70 | 69,70 | 69,70 | 69,70 | -0,26% | 33,00 |
| 17.07.2025 | 69,55 | 69,88 | 69,21 | 69,88 | 0,55% | 517,00 |
| 16.07.2025 | 70,74 | 70,74 | 69,50 | 69,50 | -0,50% | 54,00 |
| 15.07.2025 | 70,18 | 70,18 | 69,55 | 69,85 | 0,07% | 12,00 |
| 14.07.2025 | 69,34 | 69,80 | 69,32 | 69,80 | -0,01% | 152,00 |
| 11.07.2025 | 70,55 | 70,55 | 69,81 | 69,81 | -1,77% | 2,00 |
| 10.07.2025 | 70,87 | 71,07 | 70,87 | 71,07 | 0,18% | 201,00 |
| 09.07.2025 | 71,42 | 71,42 | 70,90 | 70,94 | -0,07% | 290,00 |
| 08.07.2025 | 70,35 | 70,99 | 70,27 | 70,99 | 0,74% | 21,00 |
| 07.07.2025 | 70,80 | 71,00 | 70,45 | 70,47 | 0,70% | 226,00 |
| 04.07.2025 | 69,98 | 69,98 | 69,98 | 69,98 | 0,57% | 1,00 |
| 03.07.2025 | 70,12 | 70,12 | 69,58 | 69,58 | -0,73% | 38,00 |
| 02.07.2025 | 72,69 | 72,69 | 70,09 | 70,09 | -3,85% | 131,00 |
| 01.07.2025 | 72,96 | 72,96 | 72,62 | 72,90 | 0,37% | 7,00 |
| 30.06.2025 | 72,36 | 72,70 | 72,35 | 72,63 | 0,26% | 170,00 |
| 27.06.2025 | 72,44 | 72,44 | 72,44 | 72,44 | 1,19% | 60,00 |
| 26.06.2025 | 72,11 | 72,40 | 71,59 | 71,59 | -2,60% | 755,00 |
| 25.06.2025 | 73,45 | 73,50 | 73,45 | 73,50 | -1,10% | 650,00 |
| 24.06.2025 | 74,35 | 74,35 | 74,16 | 74,32 | 1,18% | 336,00 |
| 23.06.2025 | 74,28 | 74,63 | 73,45 | 73,45 | 0,98% | 405,00 |
| 20.06.2025 | 72,74 | 72,74 | 72,74 | 72,74 | 0,37% | 200,00 |
| 19.06.2025 | 72,42 | 72,47 | 72,42 | 72,47 | -1,97% | 105,00 |
| 18.06.2025 | 73,93 | 73,93 | 73,93 | 73,93 | 1,04% | 3,00 |
| 17.06.2025 | 73,06 | 73,17 | 73,06 | 73,17 | -0,48% | 121,00 |
| 16.06.2025 | 73,61 | 73,75 | 73,52 | 73,52 | 0,46% | 44,00 |
| 13.06.2025 | 73,03 | 74,28 | 72,61 | 73,19 | 1,00% | - |
| 12.06.2025 | 72,42 | 72,46 | 72,42 | 72,46 | -1,20% | 54,00 |
| 11.06.2025 | 73,21 | 73,34 | 73,21 | 73,34 | -1,08% | 102,00 |
| 10.06.2025 | 74,35 | 74,35 | 74,00 | 74,14 | -0,26% | 221,00 |
| 09.06.2025 | 76,76 | 76,76 | 74,16 | 74,33 | -2,39% | 508,00 |
| 06.06.2025 | 76,20 | 76,21 | 76,15 | 76,15 | 2,50% | 173,00 |
| 05.06.2025 | 74,29 | 74,29 | 74,29 | 74,29 | -0,63% | 2,00 |
| 04.06.2025 | 74,68 | 75,00 | 74,68 | 74,76 | 0,51% | 88,00 |
| 03.06.2025 | 74,38 | 74,38 | 74,38 | 74,38 | 0,05% | 1,00 |
| 02.06.2025 | 73,69 | 74,34 | 73,69 | 74,34 | 0,46% | 1.452,00 |
| 30.05.2025 | 73,63 | 74,00 | 73,63 | 74,00 | 0,54% | 63,00 |
| 29.05.2025 | 73,60 | 73,60 | 73,60 | 73,60 | 0,66% | 53,00 |
| 28.05.2025 | 73,12 | 73,12 | 73,12 | 73,12 | -0,44% | 29,00 |
| 27.05.2025 | 72,55 | 73,44 | 72,55 | 73,44 | 0,81% | 163,00 |
| 26.05.2025 | 72,09 | 72,85 | 72,09 | 72,85 | 1,60% | 190,00 |
| 23.05.2025 | 72,79 | 72,79 | 71,70 | 71,70 | -1,27% | 213,00 |
| 22.05.2025 | 72,45 | 72,98 | 72,45 | 72,62 | -1,29% | 277,00 |
| 21.05.2025 | 73,38 | 73,90 | 73,38 | 73,57 | -1,08% | 415,00 |
| 20.05.2025 | 74,52 | 75,27 | 74,37 | 74,37 | -0,48% | 19,00 |
| 19.05.2025 | 74,21 | 74,73 | 74,21 | 74,73 | -1,06% | 22,00 |
| 16.05.2025 | 74,78 | 75,55 | 74,59 | 75,53 | 2,41% | 70,00 |
| 15.05.2025 | 72,94 | 73,75 | 72,55 | 73,75 | 0,26% | 65,00 |
| 14.05.2025 | 74,44 | 74,92 | 73,38 | 73,56 | -2,15% | 59,00 |
| 13.05.2025 | 75,23 | 75,23 | 74,63 | 75,18 | 1,72% | 6,00 |
| 12.05.2025 | 74,49 | 76,13 | 73,91 | 73,91 | 0,72% | 471,00 |
| 09.05.2025 | 73,05 | 73,38 | 72,61 | 73,38 | 0,07% | 287,00 |
| 08.05.2025 | 72,64 | 73,54 | 72,64 | 73,33 | 0,91% | 312,00 |
| 07.05.2025 | 73,16 | 73,33 | 72,67 | 72,67 | -0,12% | 297,00 |
| 06.05.2025 | 73,45 | 73,45 | 72,76 | 72,76 | -1,03% | 5,00 |
| 05.05.2025 | 73,16 | 73,97 | 72,70 | 73,52 | 3,93% | 2.364,00 |
| 02.05.2025 | 70,82 | 71,69 | 70,74 | 70,74 | -1,28% | 15,00 |
| 30.04.2025 | 71,66 | 71,66 | 71,66 | 71,66 | -0,61% | 25,00 |
| 29.04.2025 | 72,01 | 72,42 | 71,61 | 72,10 | 0,39% | - |
| 28.04.2025 | 71,35 | 72,09 | 71,00 | 71,82 | 0,10% | 206,00 |
| 25.04.2025 | 72,91 | 72,91 | 71,75 | 71,75 | 0,89% | 203,00 |
| 24.04.2025 | 71,12 | 71,12 | 71,12 | 71,12 | -1,25% | 1,00 |
| 23.04.2025 | 72,68 | 72,68 | 71,70 | 72,02 | 2,56% | 630,00 |
| 22.04.2025 | 68,46 | 70,22 | 68,46 | 70,22 | -1,75% | 74,00 |
| 17.04.2025 | 71,98 | 74,03 | 71,37 | 71,47 | -0,78% | 501,00 |
| 16.04.2025 | 71,95 | 72,03 | 71,69 | 72,03 | -1,26% | 203,00 |
| 15.04.2025 | 72,32 | 73,16 | 71,51 | 72,95 | 0,48% | 261,00 |
| 14.04.2025 | 72,04 | 73,71 | 72,04 | 72,60 | 2,89% | 594,00 |
| 11.04.2025 | 70,91 | 70,91 | 70,36 | 70,56 | -3,21% | 177,00 |
| 10.04.2025 | 73,13 | 74,19 | 72,51 | 72,90 | -2,93% | 313,00 |
| 09.04.2025 | 69,85 | 75,10 | 69,18 | 75,10 | 5,91% | 2.199,00 |
| 08.04.2025 | 71,71 | 74,30 | 70,91 | 70,91 | -0,08% | 1.266,00 |
| 07.04.2025 | 69,50 | 71,89 | 68,37 | 70,97 | -1,50% | 877,00 |
| 04.04.2025 | 77,79 | 77,79 | 71,99 | 72,05 | -7,63% | 812,00 |
| 03.04.2025 | 79,49 | 79,49 | 75,54 | 78,00 | -3,31% | 1.791,00 |
| 02.04.2025 | 80,04 | 80,67 | 80,04 | 80,67 | 0,07% | 181,00 |
| 01.04.2025 | 80,46 | 80,64 | 79,79 | 80,61 | 0,64% | 659,00 |
| 31.03.2025 | 76,84 | 81,00 | 76,38 | 80,10 | 3,99% | 2.156,00 |
| 28.03.2025 | 77,72 | 78,60 | 77,03 | 77,03 | -1,68% | 403,00 |
| 27.03.2025 | 78,11 | 78,53 | 77,77 | 78,35 | 1,23% | 219,00 |
| 26.03.2025 | 77,40 | 77,40 | 77,40 | 77,40 | -0,60% | 130,00 |