76,015€
2,25%
Echtzeit-Aktienkurs American International Group Inc.
Bid:
Ask:
Aktienkurse zur American International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 75,96 | 76,14 | 75,96 | 76,02 | 2,26% | 60,00 |
| 05.06.2025 | 74,13 | 74,34 | 74,13 | 74,34 | -0,35% | 31,00 |
| 04.06.2025 | 74,78 | 74,78 | 74,60 | 74,60 | -0,39% | 200,00 |
| 03.06.2025 | 74,55 | 75,00 | 74,49 | 74,89 | 0,85% | 115,00 |
| 02.06.2025 | 74,20 | 74,26 | 73,90 | 74,26 | 0,39% | 50,00 |
| 30.05.2025 | 73,86 | 73,97 | 73,86 | 73,97 | 1,45% | 6,00 |
| 29.05.2025 | 72,90 | 72,91 | 72,90 | 72,91 | -0,76% | 29,00 |
| 28.05.2025 | 72,24 | 73,47 | 72,24 | 73,47 | 0,45% | 1,00 |
| 27.05.2025 | 72,32 | 73,14 | 72,32 | 73,14 | 0,03% | 27,00 |
| 26.05.2025 | 71,50 | 73,12 | 70,78 | 73,12 | 1,37% | 179,00 |
| 23.05.2025 | 73,06 | 73,06 | 71,82 | 72,13 | -0,67% | 3,00 |
| 22.05.2025 | 73,08 | 73,08 | 72,62 | 72,62 | -0,86% | 11,00 |
| 21.05.2025 | 73,25 | 73,25 | 73,25 | 73,25 | -1,98% | - |
| 20.05.2025 | 74,73 | 74,73 | 74,73 | 74,73 | -0,16% | - |
| 19.05.2025 | 74,07 | 74,85 | 74,07 | 74,85 | -1,06% | 22,00 |
| 16.05.2025 | 74,46 | 75,65 | 74,46 | 75,65 | 2,55% | 114,00 |
| 15.05.2025 | 73,35 | 73,77 | 73,35 | 73,77 | 0,27% | 1,00 |
| 14.05.2025 | 73,57 | 73,57 | 73,57 | 73,57 | -2,52% | - |
| 13.05.2025 | 75,47 | 75,47 | 75,47 | 75,47 | 1,55% | 8,00 |
| 12.05.2025 | 72,20 | 74,32 | 72,20 | 74,32 | 1,77% | 9,00 |
| 09.05.2025 | 73,03 | 73,03 | 73,03 | 73,03 | -0,22% | - |
| 08.05.2025 | 72,62 | 73,19 | 72,62 | 73,19 | 0,32% | 50,00 |
| 07.05.2025 | 73,37 | 73,37 | 72,96 | 72,96 | -0,57% | 2,00 |
| 06.05.2025 | 73,38 | 73,38 | 73,38 | 73,38 | -0,76% | - |
| 05.05.2025 | 72,91 | 73,94 | 72,91 | 73,94 | 1,57% | 101,00 |
| 02.05.2025 | 73,27 | 73,27 | 70,20 | 72,80 | 1,90% | 444,00 |
| 30.04.2025 | 71,44 | 71,44 | 71,44 | 71,44 | -0,43% | - |
| 29.04.2025 | 71,75 | 71,75 | 71,75 | 71,75 | -0,10% | - |
| 28.04.2025 | 71,99 | 71,99 | 71,82 | 71,82 | 0,77% | 95,00 |
| 25.04.2025 | 71,27 | 71,27 | 71,27 | 71,27 | -1,94% | - |
| 24.04.2025 | 72,68 | 72,68 | 72,68 | 72,68 | 1,35% | - |
| 23.04.2025 | 73,16 | 73,16 | 71,71 | 71,71 | 1,96% | 393,00 |
| 22.04.2025 | 68,30 | 70,33 | 68,30 | 70,33 | -1,88% | 1,00 |
| 17.04.2025 | 71,37 | 71,68 | 71,37 | 71,68 | -1,66% | 107,00 |
| 16.04.2025 | 72,89 | 72,89 | 72,89 | 72,89 | -0,31% | - |
| 15.04.2025 | 72,55 | 73,12 | 72,55 | 73,12 | -0,58% | 1,00 |
| 14.04.2025 | 71,74 | 73,55 | 71,74 | 73,55 | 5,19% | 93,00 |
| 09.04.2025 | 69,92 | 69,92 | 69,92 | 69,92 | -1,52% | - |
| 08.04.2025 | 71,00 | 71,00 | 71,00 | 71,00 | 2,69% | 70,00 |
| 07.04.2025 | 76,00 | 76,00 | 64,83 | 69,14 | -11,42% | 882,00 |
| 03.04.2025 | 74,94 | 78,38 | 74,94 | 78,05 | -3,34% | 561,00 |
| 02.04.2025 | 81,33 | 81,33 | 80,44 | 80,75 | 0,24% | 105,00 |
| 01.04.2025 | 81,10 | 81,10 | 79,99 | 80,56 | 5,86% | 77,00 |
| 31.03.2025 | 76,10 | 76,10 | 76,10 | 76,10 | -3,22% | 2,00 |
| 27.03.2025 | 78,63 | 78,63 | 78,63 | 78,63 | 0,47% | - |
| 26.03.2025 | 77,30 | 78,62 | 77,30 | 78,26 | 0,48% | 36,00 |
| 25.03.2025 | 78,04 | 78,04 | 77,89 | 77,89 | -0,01% | 45,00 |
| 24.03.2025 | 77,98 | 77,98 | 77,90 | 77,90 | 1,49% | 1,00 |
| 21.03.2025 | 76,76 | 76,76 | 76,76 | 76,76 | -0,72% | - |
| 20.03.2025 | 77,32 | 77,32 | 77,32 | 77,32 | 0,38% | - |
| 19.03.2025 | 77,03 | 77,03 | 77,03 | 77,03 | -0,35% | - |
| 18.03.2025 | 77,50 | 77,50 | 77,30 | 77,30 | 0,72% | 482,00 |
| 17.03.2025 | 76,75 | 76,75 | 76,75 | 76,75 | 1,27% | - |
| 14.03.2025 | 75,79 | 75,79 | 75,79 | 75,79 | 0,84% | - |
| 13.03.2025 | 75,16 | 75,16 | 75,16 | 75,16 | 1,97% | - |
| 12.03.2025 | 73,71 | 73,71 | 73,71 | 73,71 | -0,75% | - |
| 11.03.2025 | 75,00 | 75,00 | 74,27 | 74,27 | -0,23% | 56,00 |
| 10.03.2025 | 74,44 | 74,44 | 74,44 | 74,44 | 0,30% | 9,00 |
| 07.03.2025 | 75,12 | 75,12 | 74,22 | 74,22 | -1,20% | 1,00 |
| 06.03.2025 | 75,28 | 75,28 | 75,12 | 75,12 | -4,60% | 17,00 |
| 03.03.2025 | 78,04 | 78,74 | 78,04 | 78,74 | 1,33% | 1,00 |
| 28.02.2025 | 77,71 | 77,71 | 77,71 | 77,71 | 1,65% | - |
| 27.02.2025 | 76,45 | 76,45 | 76,45 | 76,45 | 1,87% | - |
| 26.02.2025 | 74,79 | 75,05 | 74,79 | 75,05 | -0,85% | 35,00 |
| 25.02.2025 | 74,28 | 75,69 | 74,28 | 75,69 | 3,84% | 5,00 |
| 24.02.2025 | 72,89 | 72,89 | 72,89 | 72,89 | 1,32% | 1,00 |
| 20.02.2025 | 71,94 | 71,94 | 71,94 | 71,94 | 0,91% | - |
| 19.02.2025 | 71,29 | 71,29 | 71,29 | 71,29 | 0,07% | - |
| 18.02.2025 | 70,48 | 71,24 | 70,48 | 71,24 | -0,36% | 78,00 |
| 17.02.2025 | 70,40 | 71,50 | 69,36 | 71,50 | 0,14% | 406,00 |
| 14.02.2025 | 71,40 | 71,40 | 71,40 | 71,40 | -1,77% | - |
| 13.02.2025 | 73,13 | 73,87 | 72,69 | 72,69 | 1,08% | 171,00 |
| 12.02.2025 | 73,69 | 73,69 | 71,91 | 71,91 | -1,29% | 209,00 |
| 11.02.2025 | 72,85 | 72,85 | 72,85 | 72,85 | 0,48% | - |
| 10.02.2025 | 72,62 | 72,88 | 72,50 | 72,50 | 0,14% | 101,00 |
| 07.02.2025 | 72,24 | 72,40 | 72,07 | 72,40 | 1,27% | 3,00 |
| 06.02.2025 | 71,27 | 71,49 | 71,27 | 71,49 | 2,03% | 1,00 |
| 05.02.2025 | 69,34 | 70,07 | 69,34 | 70,07 | -1,39% | 10,00 |
| 04.02.2025 | 70,94 | 71,06 | 70,94 | 71,06 | -0,14% | 1,00 |
| 03.02.2025 | 71,62 | 71,79 | 71,16 | 71,16 | -0,38% | 3,00 |
| 31.01.2025 | 71,43 | 71,43 | 71,43 | 71,43 | -1,48% | - |
| 30.01.2025 | 72,50 | 72,50 | 72,50 | 72,50 | -1,09% | - |
| 29.01.2025 | 72,50 | 73,30 | 72,50 | 73,30 | 1,09% | 25,00 |
| 28.01.2025 | 72,86 | 72,86 | 72,51 | 72,51 | 1,06% | 80,00 |
| 27.01.2025 | 69,56 | 71,75 | 69,56 | 71,75 | -0,35% | 151,00 |
| 23.01.2025 | 72,40 | 72,40 | 71,86 | 72,00 | -0,35% | 17,00 |
| 22.01.2025 | 72,61 | 72,61 | 72,25 | 72,25 | -0,67% | 501,00 |
| 21.01.2025 | 72,63 | 72,74 | 72,63 | 72,74 | 0,30% | 1,00 |
| 20.01.2025 | 72,52 | 72,52 | 72,52 | 72,52 | 1,06% | - |
| 16.01.2025 | 71,76 | 71,76 | 71,76 | 71,76 | 0,76% | - |
| 15.01.2025 | 71,22 | 71,22 | 71,22 | 71,22 | 1,79% | - |
| 14.01.2025 | 69,97 | 69,97 | 69,97 | 69,97 | 1,26% | - |
| 13.01.2025 | 68,00 | 69,24 | 68,00 | 69,10 | 0,99% | 258,00 |
| 10.01.2025 | 67,95 | 68,42 | 67,93 | 68,42 | -1,26% | 435,00 |
| 09.01.2025 | 69,29 | 69,29 | 69,29 | 69,29 | 1,97% | - |
| 08.01.2025 | 70,10 | 70,10 | 67,95 | 67,95 | -3,37% | 625,00 |
| 07.01.2025 | 70,12 | 70,32 | 70,12 | 70,32 | -0,61% | 3,00 |
| 06.01.2025 | 69,94 | 71,13 | 69,91 | 70,75 | 0,10% | 8,00 |
| 03.01.2025 | 70,68 | 70,68 | 70,68 | 70,68 | -0,95% | - |
| 02.01.2025 | 71,01 | 71,36 | 70,97 | 71,36 | 3,08% | 72,00 |