67,515€
-1,34%
Echtzeit-Aktienkurs American International Group
Bid:
Ask:
Aktienkurse zur American International Group Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.04.2024 | 69,18 | 69,18 | 67,52 | 67,52 | -1,33% | 218,00 |
16.04.2024 | 68,10 | 69,01 | 68,10 | 68,43 | -1,10% | 1.203,00 |
15.04.2024 | 69,69 | 69,69 | 69,19 | 69,19 | -0,27% | 1,00 |
12.04.2024 | 69,28 | 69,45 | 69,28 | 69,38 | 0,17% | 235,00 |
11.04.2024 | 69,26 | 69,26 | 69,26 | 69,26 | -1,13% | - |
10.04.2024 | 70,05 | 70,05 | 70,05 | 70,05 | -2,36% | - |
08.04.2024 | 71,79 | 71,79 | 71,02 | 71,74 | 0,29% | 101,00 |
05.04.2024 | 71,53 | 71,53 | 71,53 | 71,53 | -1,11% | - |
04.04.2024 | 71,63 | 72,33 | 71,63 | 72,33 | 0,64% | 119,00 |
03.04.2024 | 72,91 | 72,91 | 71,87 | 71,87 | -0,86% | 98,00 |
02.04.2024 | 72,75 | 72,86 | 72,16 | 72,49 | -0,15% | 186,00 |
28.03.2024 | 73,20 | 73,20 | 72,60 | 72,60 | 1,54% | 173,00 |
27.03.2024 | 71,50 | 71,50 | 71,50 | 71,50 | 0,56% | - |
26.03.2024 | 71,15 | 71,15 | 71,10 | 71,10 | 0,21% | 200,00 |
25.03.2024 | 70,50 | 70,95 | 70,45 | 70,95 | 0,07% | 104,00 |
22.03.2024 | 70,90 | 70,90 | 70,90 | 70,90 | 0,28% | - |
21.03.2024 | 71,05 | 71,05 | 70,30 | 70,70 | 0,78% | 128,00 |
20.03.2024 | 69,90 | 70,75 | 69,90 | 70,15 | 0,00% | 2,00 |
19.03.2024 | 70,15 | 70,15 | 70,15 | 70,15 | 0,57% | - |
18.03.2024 | 69,85 | 69,85 | 69,75 | 69,75 | 0,36% | 30,00 |
15.03.2024 | 70,20 | 70,20 | 69,50 | 69,50 | -0,36% | 2,00 |
14.03.2024 | 69,75 | 69,75 | 69,75 | 69,75 | 0,50% | - |
13.03.2024 | 69,40 | 69,40 | 69,40 | 69,40 | 0,43% | - |
12.03.2024 | 69,10 | 69,10 | 68,90 | 69,10 | 1,10% | 800,00 |
11.03.2024 | 68,35 | 68,35 | 68,35 | 68,35 | 0,37% | - |
08.03.2024 | 68,10 | 68,10 | 68,10 | 68,10 | -0,29% | - |
07.03.2024 | 68,30 | 68,30 | 68,30 | 68,30 | 2,78% | - |
05.03.2024 | 66,45 | 66,45 | 66,45 | 66,45 | -0,97% | 100,00 |
04.03.2024 | 66,75 | 67,10 | 66,70 | 67,10 | -0,30% | 84,00 |
01.03.2024 | 67,75 | 67,75 | 67,30 | 67,30 | 0,45% | 206,00 |
29.02.2024 | 66,65 | 67,00 | 66,65 | 67,00 | 0,68% | 104,00 |
28.02.2024 | 66,55 | 66,55 | 66,55 | 66,55 | 0,83% | - |
27.02.2024 | 66,00 | 66,00 | 66,00 | 66,00 | -0,90% | - |
26.02.2024 | 66,60 | 66,60 | 66,60 | 66,60 | 0,83% | - |
23.02.2024 | 65,85 | 66,05 | 65,85 | 66,05 | 5,09% | 58,00 |
22.02.2024 | 62,85 | 62,85 | 62,85 | 62,85 | -1,26% | 20,00 |
21.02.2024 | 63,65 | 63,65 | 63,65 | 63,65 | 0,08% | - |
20.02.2024 | 64,65 | 64,65 | 63,60 | 63,60 | -2,38% | 699,00 |
19.02.2024 | 65,45 | 65,45 | 65,15 | 65,15 | 0,00% | 150,00 |
16.02.2024 | 64,95 | 65,15 | 64,30 | 65,15 | -0,31% | 383,00 |
15.02.2024 | 65,05 | 65,35 | 64,90 | 65,35 | -3,40% | 160,00 |
14.02.2024 | 65,40 | 67,70 | 65,40 | 67,65 | 3,68% | 2.757,00 |
13.02.2024 | 65,00 | 65,25 | 64,90 | 65,25 | 2,68% | 301,00 |
09.02.2024 | 63,55 | 63,55 | 63,55 | 63,55 | 0,47% | - |
08.02.2024 | 63,80 | 63,80 | 63,25 | 63,25 | -2,01% | 40,00 |
07.02.2024 | 63,55 | 64,55 | 63,50 | 64,55 | 0,23% | 479,00 |
06.02.2024 | 64,45 | 64,45 | 64,40 | 64,40 | -0,08% | 1,00 |
05.02.2024 | 64,45 | 64,45 | 64,45 | 64,45 | -0,31% | 1,00 |
02.02.2024 | 64,65 | 64,65 | 64,65 | 64,65 | 0,23% | - |
01.02.2024 | 64,50 | 64,50 | 64,50 | 64,50 | -0,77% | 5,00 |
31.01.2024 | 64,95 | 65,00 | 64,95 | 65,00 | 1,01% | 7,00 |
30.01.2024 | 63,65 | 64,35 | 63,65 | 64,35 | 0,31% | 25,00 |
29.01.2024 | 64,15 | 64,15 | 64,15 | 64,15 | 0,47% | - |
26.01.2024 | 63,80 | 63,85 | 63,80 | 63,85 | 0,00% | 67,00 |
25.01.2024 | 63,85 | 63,85 | 63,85 | 63,85 | 0,39% | - |
24.01.2024 | 63,60 | 63,60 | 63,60 | 63,60 | -0,24% | - |
23.01.2024 | 63,75 | 63,75 | 63,75 | 63,75 | 0,55% | - |
22.01.2024 | 62,70 | 63,40 | 62,55 | 63,40 | 0,48% | 1.014,00 |
19.01.2024 | 62,70 | 63,10 | 62,70 | 63,10 | 3,36% | 30,00 |
18.01.2024 | 60,85 | 61,05 | 60,85 | 61,05 | -1,61% | 16,00 |
17.01.2024 | 62,00 | 62,05 | 62,00 | 62,05 | 0,32% | 1,00 |
16.01.2024 | 61,85 | 61,85 | 61,85 | 61,85 | 0,32% | - |
15.01.2024 | 61,05 | 61,65 | 61,05 | 61,65 | 0,41% | 90,00 |
12.01.2024 | 61,00 | 61,40 | 61,00 | 61,40 | 0,16% | 80,00 |
11.01.2024 | 61,30 | 61,30 | 61,30 | 61,30 | -0,57% | - |
10.01.2024 | 61,65 | 61,65 | 61,65 | 61,65 | -0,56% | - |
09.01.2024 | 62,20 | 62,25 | 62,00 | 62,00 | -0,24% | 250,00 |
08.01.2024 | 62,80 | 62,80 | 62,15 | 62,15 | -1,19% | 2,00 |
05.01.2024 | 63,00 | 63,00 | 62,90 | 62,90 | -0,63% | 50,00 |
04.01.2024 | 63,35 | 63,35 | 63,30 | 63,30 | 0,24% | 4,00 |
03.01.2024 | 62,30 | 63,15 | 62,30 | 63,15 | 1,20% | 33,00 |
02.01.2024 | 61,85 | 62,40 | 61,85 | 62,40 | 1,96% | 6,00 |
29.12.2023 | 61,20 | 61,20 | 61,20 | 61,20 | -0,08% | - |
28.12.2023 | 60,45 | 61,25 | 60,45 | 61,25 | 1,66% | 30,00 |
27.12.2023 | 60,25 | 60,25 | 60,25 | 60,25 | -1,07% | 1,00 |
22.12.2023 | 60,60 | 60,90 | 60,60 | 60,90 | 1,08% | 78,00 |
21.12.2023 | 60,70 | 60,70 | 60,25 | 60,25 | -2,11% | 88,00 |
20.12.2023 | 61,55 | 61,55 | 61,55 | 61,55 | 0,41% | - |
19.12.2023 | 61,30 | 61,30 | 61,30 | 61,30 | 0,82% | 220,00 |
18.12.2023 | 60,80 | 60,80 | 60,80 | 60,80 | -0,41% | - |
15.12.2023 | 61,00 | 61,05 | 61,00 | 61,05 | 0,58% | 1,00 |
14.12.2023 | 60,70 | 60,70 | 60,70 | 60,70 | -1,94% | - |
13.12.2023 | 61,90 | 61,90 | 61,90 | 61,90 | -0,72% | - |
12.12.2023 | 62,35 | 62,35 | 62,35 | 62,35 | 1,22% | - |
11.12.2023 | 61,60 | 61,60 | 61,60 | 61,60 | 0,82% | - |
08.12.2023 | 61,10 | 61,10 | 61,10 | 61,10 | 1,24% | - |
07.12.2023 | 60,50 | 60,50 | 60,35 | 60,35 | -0,74% | 11,00 |
06.12.2023 | 61,15 | 61,50 | 60,80 | 60,80 | -1,06% | 351,00 |
05.12.2023 | 61,45 | 61,45 | 61,45 | 61,45 | 0,82% | - |
04.12.2023 | 61,10 | 61,10 | 60,95 | 60,95 | -0,08% | 6,00 |
01.12.2023 | 60,70 | 61,00 | 60,70 | 61,00 | 1,75% | 166,00 |
30.11.2023 | 59,20 | 59,95 | 59,05 | 59,95 | 1,35% | 271,00 |
29.11.2023 | 59,30 | 59,30 | 59,15 | 59,15 | -0,34% | 1,00 |
28.11.2023 | 59,35 | 59,35 | 59,35 | 59,35 | -0,34% | - |
27.11.2023 | 59,10 | 59,55 | 59,10 | 59,55 | -0,50% | 221,00 |
24.11.2023 | 59,80 | 59,85 | 59,80 | 59,85 | 0,59% | 657,00 |
23.11.2023 | 59,50 | 59,50 | 59,50 | 59,50 | 2,41% | - |
21.11.2023 | 58,10 | 58,10 | 58,10 | 58,10 | -1,36% | 1,00 |
20.11.2023 | 58,90 | 58,90 | 58,90 | 58,90 | -0,59% | - |
17.11.2023 | 59,05 | 59,25 | 59,05 | 59,25 | 0,42% | 2,00 |