73,165€
3,05%
Echtzeit-Aktienkurs American International Group
Bid:
Ask:
Aktienkurse zur American International Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |