72,935€
-6,25%
Echtzeit-Aktienkurs American International Group Inc.
Bid:
Ask:
Aktienkurse zur American International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 77,65 | 78,50 | 72,70 | 73,05 | -6,11% | 45,00 |
| 03.04.2025 | 78,12 | 78,12 | 75,50 | 77,80 | -2,80% | 995,00 |
| 02.04.2025 | 80,04 | 80,04 | 80,04 | 80,04 | -0,62% | - |
| 01.04.2025 | 80,52 | 80,54 | 80,52 | 80,54 | 5,39% | 195,00 |
| 31.03.2025 | 76,52 | 76,52 | 76,42 | 76,42 | -1,86% | 75,00 |
| 28.03.2025 | 77,95 | 77,95 | 77,87 | 77,87 | 0,34% | 160,00 |
| 27.03.2025 | 78,08 | 78,08 | 77,61 | 77,61 | 0,15% | 50,00 |
| 26.03.2025 | 77,49 | 77,49 | 77,49 | 77,49 | -0,27% | - |
| 25.03.2025 | 77,70 | 77,70 | 77,70 | 77,70 | 0,53% | - |
| 24.03.2025 | 76,85 | 77,29 | 76,85 | 77,29 | 0,39% | 12,00 |
| 21.03.2025 | 76,99 | 76,99 | 76,99 | 76,99 | 0,39% | - |
| 20.03.2025 | 76,69 | 76,69 | 76,69 | 76,69 | -0,03% | - |
| 19.03.2025 | 76,71 | 76,71 | 76,71 | 76,71 | 0,42% | - |
| 18.03.2025 | 76,39 | 76,39 | 76,39 | 76,39 | 0,75% | - |
| 17.03.2025 | 75,82 | 75,82 | 75,82 | 75,82 | 1,40% | - |
| 14.03.2025 | 74,77 | 74,77 | 74,77 | 74,77 | 1,85% | - |
| 13.03.2025 | 73,41 | 73,41 | 73,41 | 73,41 | -1,81% | - |
| 12.03.2025 | 74,76 | 74,76 | 74,76 | 74,76 | -0,25% | - |
| 11.03.2025 | 75,24 | 75,24 | 74,95 | 74,95 | -1,33% | 175,00 |
| 10.03.2025 | 74,67 | 76,03 | 74,67 | 75,96 | 1,46% | 120,00 |
| 07.03.2025 | 74,87 | 74,87 | 74,87 | 74,87 | -0,19% | - |
| 06.03.2025 | 75,01 | 75,01 | 75,01 | 75,01 | 0,47% | - |
| 05.03.2025 | 75,14 | 75,14 | 74,66 | 74,66 | -3,16% | 150,00 |
| 04.03.2025 | 78,62 | 78,62 | 77,10 | 77,10 | -3,04% | 80,00 |
| 03.03.2025 | 79,52 | 79,52 | 79,52 | 79,52 | 3,95% | - |
| 28.02.2025 | 76,42 | 76,50 | 76,42 | 76,50 | -0,20% | 100,00 |
| 27.02.2025 | 74,55 | 76,67 | 74,55 | 76,65 | 1,93% | 30,00 |
| 26.02.2025 | 75,20 | 75,20 | 75,20 | 75,20 | 0,53% | - |
| 25.02.2025 | 74,80 | 74,80 | 74,80 | 74,80 | 0,44% | - |
| 24.02.2025 | 73,05 | 74,47 | 73,05 | 74,47 | 2,84% | 25,00 |
| 21.02.2025 | 72,41 | 72,41 | 72,41 | 72,41 | 0,89% | - |
| 20.02.2025 | 71,77 | 71,77 | 71,77 | 71,77 | -0,29% | - |
| 19.02.2025 | 71,98 | 71,98 | 71,98 | 71,98 | 1,45% | - |
| 18.02.2025 | 70,95 | 70,95 | 70,95 | 70,95 | 0,37% | - |
| 17.02.2025 | 70,69 | 70,69 | 70,69 | 70,69 | -2,99% | - |
| 14.02.2025 | 72,87 | 72,87 | 72,87 | 72,87 | -1,57% | - |
| 13.02.2025 | 73,55 | 74,03 | 73,55 | 74,03 | 1,40% | 100,00 |
| 12.02.2025 | 73,01 | 73,01 | 73,01 | 73,01 | 0,80% | - |
| 11.02.2025 | 72,43 | 72,43 | 72,43 | 72,43 | 0,29% | - |
| 10.02.2025 | 72,22 | 72,22 | 72,22 | 72,22 | 0,96% | - |
| 07.02.2025 | 71,53 | 71,53 | 71,53 | 71,53 | 1,49% | - |
| 06.02.2025 | 70,48 | 70,48 | 70,48 | 70,48 | 1,35% | - |
| 05.02.2025 | 69,54 | 69,54 | 69,54 | 69,54 | -1,54% | - |
| 04.02.2025 | 70,63 | 70,63 | 70,63 | 70,63 | -0,20% | - |
| 03.02.2025 | 70,77 | 70,77 | 70,77 | 70,77 | -2,35% | - |
| 31.01.2025 | 72,47 | 72,47 | 72,47 | 72,47 | 0,25% | 25,00 |
| 30.01.2025 | 72,29 | 72,29 | 72,29 | 72,29 | 1,25% | - |
| 29.01.2025 | 71,82 | 71,82 | 71,40 | 71,40 | -1,24% | 250,00 |
| 28.01.2025 | 72,57 | 72,57 | 72,30 | 72,30 | 3,66% | 100,00 |
| 27.01.2025 | 69,75 | 69,75 | 69,75 | 69,75 | -1,83% | - |
| 24.01.2025 | 71,05 | 71,05 | 71,05 | 71,05 | -0,67% | - |
| 23.01.2025 | 71,53 | 71,53 | 71,53 | 71,53 | -0,76% | - |
| 22.01.2025 | 72,08 | 72,08 | 72,08 | 72,08 | -0,44% | - |
| 21.01.2025 | 72,40 | 72,40 | 72,40 | 72,40 | -0,40% | - |
| 20.01.2025 | 72,69 | 72,69 | 72,69 | 72,69 | -0,42% | - |
| 17.01.2025 | 72,36 | 73,00 | 72,36 | 73,00 | 3,05% | 950,00 |
| 16.01.2025 | 70,86 | 70,86 | 70,83 | 70,84 | 0,77% | 76,00 |
| 15.01.2025 | 70,30 | 70,30 | 70,30 | 70,30 | 1,62% | - |
| 14.01.2025 | 68,97 | 69,18 | 68,97 | 69,18 | 0,76% | 240,00 |
| 13.01.2025 | 68,66 | 68,66 | 68,66 | 68,66 | 3,25% | - |
| 10.01.2025 | 68,45 | 68,45 | 66,50 | 66,50 | -3,65% | 25,00 |
| 09.01.2025 | 69,02 | 69,02 | 69,02 | 69,02 | -1,39% | - |
| 08.01.2025 | 69,99 | 69,99 | 69,99 | 69,99 | 0,85% | - |
| 07.01.2025 | 69,40 | 69,40 | 69,40 | 69,40 | -1,38% | - |
| 06.01.2025 | 70,37 | 70,37 | 70,37 | 70,37 | -0,73% | - |
| 03.01.2025 | 70,89 | 70,89 | 70,89 | 70,89 | 0,95% | - |
| 02.01.2025 | 70,22 | 70,22 | 70,22 | 70,22 | 0,57% | - |
| 30.12.2024 | 69,82 | 69,82 | 69,82 | 69,82 | -0,47% | - |
| 27.12.2024 | 70,15 | 70,15 | 70,15 | 70,15 | 0,76% | - |
| 23.12.2024 | 69,62 | 69,62 | 69,62 | 69,62 | 1,99% | - |
| 20.12.2024 | 68,26 | 68,26 | 68,26 | 68,26 | 1,19% | - |
| 19.12.2024 | 67,28 | 67,46 | 67,28 | 67,46 | -0,27% | 10,00 |
| 18.12.2024 | 67,64 | 67,64 | 67,64 | 67,64 | -0,92% | - |
| 17.12.2024 | 68,27 | 68,27 | 68,27 | 68,27 | -1,14% | - |
| 16.12.2024 | 69,06 | 69,06 | 69,06 | 69,06 | 0,04% | - |
| 13.12.2024 | 69,03 | 69,03 | 69,03 | 69,03 | -1,27% | - |
| 12.12.2024 | 69,69 | 69,92 | 69,69 | 69,92 | 1,16% | 100,00 |
| 11.12.2024 | 69,12 | 69,12 | 69,12 | 69,12 | -1,10% | - |
| 10.12.2024 | 69,89 | 69,89 | 69,89 | 69,89 | -2,06% | - |
| 09.12.2024 | 71,36 | 71,36 | 71,36 | 71,36 | -0,46% | - |
| 06.12.2024 | 71,71 | 71,71 | 71,69 | 71,69 | -0,42% | 40,00 |
| 05.12.2024 | 71,99 | 71,99 | 71,99 | 71,99 | 0,90% | - |
| 04.12.2024 | 71,35 | 71,35 | 71,35 | 71,35 | -1,16% | - |
| 03.12.2024 | 72,19 | 72,19 | 72,19 | 72,19 | -0,62% | - |
| 02.12.2024 | 72,64 | 72,64 | 72,64 | 72,64 | -0,38% | - |
| 29.11.2024 | 72,92 | 72,92 | 72,92 | 72,92 | -0,05% | - |
| 28.11.2024 | 72,96 | 72,96 | 72,96 | 72,96 | 0,52% | - |
| 27.11.2024 | 72,58 | 72,58 | 72,58 | 72,58 | 0,83% | - |
| 26.11.2024 | 72,27 | 72,27 | 71,98 | 71,98 | -1,10% | 50,00 |
| 25.11.2024 | 72,78 | 72,78 | 72,78 | 72,78 | 0,59% | - |
| 22.11.2024 | 72,35 | 72,35 | 72,35 | 72,35 | -0,21% | - |
| 21.11.2024 | 70,77 | 72,56 | 70,71 | 72,50 | 2,04% | - |
| 20.11.2024 | 71,05 | 71,05 | 71,05 | 71,05 | -1,09% | - |
| 19.11.2024 | 71,83 | 71,83 | 71,83 | 71,83 | 0,13% | - |
| 18.11.2024 | 71,74 | 71,74 | 71,74 | 71,74 | 0,69% | - |
| 15.11.2024 | 71,25 | 71,25 | 71,25 | 71,25 | -1,19% | - |
| 14.11.2024 | 71,80 | 72,17 | 71,80 | 72,11 | 2,85% | 775,00 |
| 13.11.2024 | 70,11 | 70,11 | 70,11 | 70,11 | -0,44% | - |
| 12.11.2024 | 70,57 | 70,57 | 70,42 | 70,42 | -1,23% | 25,00 |
| 11.11.2024 | 70,36 | 71,30 | 70,36 | 71,30 | 0,81% | 189,00 |