73,970€
2,82%
Echtzeit-Aktienkurs American International Group
Bid:
Ask:
Aktienkurse zur American International Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.12.2024 | 69,54 | 69,54 | 69,23 | 69,23 | -1,56% | 7,00 |
| 27.12.2024 | 70,33 | 70,33 | 70,33 | 70,33 | 1,18% | - |
| 23.12.2024 | 70,45 | 70,45 | 69,51 | 69,51 | 2,90% | 4,00 |
| 20.12.2024 | 67,60 | 67,60 | 67,55 | 67,55 | -1,90% | 200,00 |
| 19.12.2024 | 68,86 | 68,86 | 68,86 | 68,86 | 0,89% | - |
| 18.12.2024 | 68,25 | 68,25 | 68,25 | 68,25 | 0,28% | - |
| 17.12.2024 | 68,50 | 68,50 | 67,88 | 68,06 | -1,51% | 87,00 |
| 16.12.2024 | 69,52 | 69,52 | 68,35 | 69,10 | -0,93% | 248,00 |
| 13.12.2024 | 69,60 | 69,75 | 69,60 | 69,75 | 0,22% | 3,00 |
| 12.12.2024 | 70,40 | 70,40 | 69,57 | 69,60 | -0,06% | 113,00 |
| 11.12.2024 | 69,64 | 69,64 | 69,64 | 69,64 | -3,51% | - |
| 09.12.2024 | 72,17 | 72,17 | 72,17 | 72,17 | 1,29% | 1,00 |
| 06.12.2024 | 71,25 | 71,25 | 71,25 | 71,25 | -1,52% | - |
| 05.12.2024 | 71,56 | 72,35 | 71,56 | 72,35 | 0,86% | 105,00 |
| 04.12.2024 | 71,73 | 71,73 | 71,73 | 71,73 | -0,44% | - |
| 03.12.2024 | 72,05 | 72,05 | 72,05 | 72,05 | -0,96% | - |
| 02.12.2024 | 73,33 | 73,33 | 72,75 | 72,75 | -0,79% | 1,00 |
| 29.11.2024 | 73,33 | 73,33 | 73,33 | 73,33 | 0,08% | - |
| 28.11.2024 | 73,27 | 73,27 | 73,27 | 73,27 | 0,33% | - |
| 27.11.2024 | 73,11 | 73,11 | 73,03 | 73,03 | 0,93% | 14,00 |
| 26.11.2024 | 72,36 | 72,36 | 72,36 | 72,36 | -0,62% | - |
| 25.11.2024 | 73,78 | 73,78 | 72,81 | 72,81 | -0,84% | 51,00 |
| 22.11.2024 | 73,47 | 73,47 | 73,43 | 73,43 | 3,42% | 41,00 |
| 21.11.2024 | 71,00 | 71,00 | 71,00 | 71,00 | -0,13% | 175,00 |
| 20.11.2024 | 71,09 | 71,09 | 71,09 | 71,09 | -0,52% | - |
| 19.11.2024 | 71,46 | 71,46 | 71,46 | 71,46 | -0,56% | - |
| 18.11.2024 | 71,86 | 71,86 | 71,86 | 71,86 | 0,46% | - |
| 15.11.2024 | 71,95 | 71,95 | 71,53 | 71,53 | -0,25% | 1,00 |
| 14.11.2024 | 71,99 | 71,99 | 71,71 | 71,71 | -0,38% | 461,00 |
| 13.11.2024 | 71,98 | 71,98 | 71,98 | 71,98 | 1,82% | - |
| 12.11.2024 | 70,52 | 70,69 | 70,52 | 70,69 | -1,06% | 31,00 |
| 11.11.2024 | 70,11 | 71,45 | 70,11 | 71,45 | 0,90% | 132,00 |
| 08.11.2024 | 70,81 | 70,81 | 70,81 | 70,81 | 0,03% | - |
| 07.11.2024 | 72,24 | 72,24 | 70,79 | 70,79 | -4,53% | 13,00 |
| 06.11.2024 | 74,90 | 74,90 | 74,15 | 74,15 | 8,52% | 305,00 |
| 05.11.2024 | 68,33 | 68,33 | 68,33 | 68,33 | -1,88% | - |
| 04.11.2024 | 69,64 | 69,64 | 69,64 | 69,64 | -1,04% | - |
| 01.11.2024 | 70,42 | 70,42 | 70,37 | 70,37 | -0,23% | 1,00 |
| 31.10.2024 | 70,12 | 70,53 | 70,12 | 70,53 | -0,83% | 235,00 |
| 30.10.2024 | 71,35 | 71,35 | 71,12 | 71,12 | -0,38% | 1,00 |
| 29.10.2024 | 71,55 | 71,55 | 71,39 | 71,39 | -0,58% | 1,00 |
| 28.10.2024 | 70,87 | 72,03 | 70,87 | 71,81 | 0,86% | 2,00 |
| 25.10.2024 | 71,78 | 71,78 | 71,20 | 71,20 | -0,50% | 2,00 |
| 24.10.2024 | 71,70 | 71,94 | 71,56 | 71,56 | 0,04% | 61,00 |
| 23.10.2024 | 71,70 | 71,70 | 71,17 | 71,53 | 0,08% | 104,00 |
| 22.10.2024 | 70,79 | 71,47 | 70,79 | 71,47 | -0,35% | 14,00 |
| 21.10.2024 | 71,72 | 72,45 | 71,72 | 71,72 | -0,51% | 29,00 |
| 18.10.2024 | 72,09 | 72,09 | 72,09 | 72,09 | 1,58% | - |
| 17.10.2024 | 70,97 | 70,97 | 70,97 | 70,97 | -0,07% | 56,00 |
| 16.10.2024 | 71,41 | 71,41 | 71,02 | 71,02 | -0,35% | 5,00 |
| 15.10.2024 | 71,89 | 71,89 | 70,58 | 71,27 | 0,24% | 277,00 |
| 14.10.2024 | 69,95 | 71,33 | 69,95 | 71,10 | 0,32% | 5,00 |
| 11.10.2024 | 70,87 | 70,87 | 70,87 | 70,87 | 1,36% | - |
| 10.10.2024 | 69,45 | 70,43 | 69,45 | 69,92 | 1,26% | 57,00 |
| 09.10.2024 | 68,77 | 69,05 | 68,77 | 69,05 | 1,69% | 106,00 |
| 08.10.2024 | 67,90 | 67,90 | 67,90 | 67,90 | -0,48% | - |
| 07.10.2024 | 69,48 | 69,48 | 68,02 | 68,23 | 4,65% | 1.095,00 |
| 03.10.2024 | 65,50 | 65,50 | 65,20 | 65,20 | -0,84% | 38,00 |
| 02.10.2024 | 66,01 | 66,24 | 65,75 | 65,75 | -0,35% | 301,00 |
| 01.10.2024 | 66,26 | 66,26 | 65,41 | 65,98 | 0,89% | 7,00 |
| 30.09.2024 | 65,07 | 65,49 | 65,07 | 65,40 | -1,22% | 13,00 |
| 27.09.2024 | 64,99 | 66,21 | 64,93 | 66,21 | 0,85% | 299,00 |
| 26.09.2024 | 65,89 | 65,89 | 65,65 | 65,65 | -0,09% | 1,00 |
| 25.09.2024 | 65,76 | 65,76 | 65,71 | 65,71 | -0,93% | 39,00 |
| 24.09.2024 | 66,42 | 66,57 | 66,33 | 66,33 | -0,26% | 270,00 |
| 23.09.2024 | 66,35 | 66,50 | 66,34 | 66,50 | 0,82% | 2,00 |