11,330€
-2,58%
Echtzeit-Aktienkurs AIB GROUP PLC EO -,625
Bid:
Ask:
Aktienkurse zur AIB GROUP PLC EO -,625 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 11,64 | 11,64 | 11,18 | 11,42 | -1,81% | 5.193,00 |
| 08.09.2026 | 11,53 | 11,69 | 11,38 | 11,63 | 0,69% | 1.711,00 |
| 07.09.2026 | 11,61 | 11,73 | 11,41 | 11,55 | -0,60% | 2.225,00 |
| 04.09.2026 | 11,39 | 11,76 | 11,17 | 11,62 | 2,11% | 3.520,00 |
| 03.09.2026 | 11,18 | 11,44 | 11,03 | 11,38 | 1,83% | 4.933,00 |
| 02.09.2026 | 11,10 | 11,23 | 10,98 | 11,18 | 1,78% | 506,00 |
| 01.09.2026 | 11,10 | 11,17 | 10,87 | 10,98 | -0,81% | 13.071,00 |
| 31.08.2026 | 10,89 | 11,12 | 10,76 | 11,07 | 1,65% | 443,00 |
| 28.08.2026 | 10,95 | 11,01 | 10,74 | 10,89 | -0,41% | 4.185,00 |
| 27.08.2026 | 11,00 | 11,15 | 10,80 | 10,94 | -0,59% | 1.423,00 |
| 26.08.2026 | 11,14 | 11,20 | 11,00 | 11,00 | -1,21% | 475,00 |
| 25.08.2026 | 11,16 | 11,18 | 11,00 | 11,14 | 1,14% | 2.970,00 |
| 24.08.2026 | 10,90 | 11,14 | 10,86 | 11,01 | -0,23% | 10.770,00 |
| 21.08.2026 | 10,92 | 11,10 | 10,86 | 11,04 | 1,10% | 20.445,00 |
| 20.08.2026 | 10,70 | 10,92 | 10,70 | 10,92 | 3,12% | 3.040,00 |
| 19.08.2026 | 10,96 | 11,06 | 10,59 | 10,59 | -3,60% | 28.355,00 |
| 18.08.2026 | 10,96 | 11,01 | 10,74 | 10,98 | -0,14% | 1.871,00 |
| 17.08.2026 | 10,76 | 11,04 | 10,75 | 11,00 | 1,15% | 2.580,00 |
| 14.08.2026 | 10,80 | 11,00 | 10,56 | 10,87 | 0,69% | 17.603,00 |
| 13.08.2026 | 10,70 | 10,94 | 10,57 | 10,80 | -0,83% | 2.158,00 |
| 12.08.2026 | 10,81 | 10,96 | 10,75 | 10,89 | 1,44% | 12.787,00 |
| 11.08.2026 | 11,03 | 11,18 | 10,69 | 10,73 | -1,51% | 5.526,00 |
| 10.08.2026 | 11,01 | 11,21 | 10,86 | 10,90 | 0,05% | 8.207,00 |
| 07.08.2026 | 10,86 | 11,15 | 10,86 | 10,89 | -0,91% | 8.845,00 |
| 06.08.2026 | 10,88 | 11,11 | 10,72 | 10,99 | 1,57% | 6.515,00 |
| 05.08.2026 | 10,58 | 10,82 | 10,36 | 10,82 | 1,36% | 894,00 |
| 04.08.2026 | 10,68 | 10,77 | 10,25 | 10,68 | 1,38% | 12.182,00 |
| 03.08.2026 | 10,56 | 10,98 | 10,28 | 10,53 | -0,57% | 8.454,00 |
| 31.07.2026 | 10,46 | 10,63 | 10,30 | 10,59 | 1,63% | 8.435,00 |
| 30.07.2026 | 10,77 | 10,77 | 10,18 | 10,42 | -3,02% | 14.149,00 |
| 29.07.2026 | 10,86 | 10,89 | 10,61 | 10,75 | -0,09% | 12.973,00 |
| 28.07.2026 | 10,95 | 11,15 | 10,76 | 10,76 | -2,14% | 1.364,00 |
| 27.07.2026 | 11,00 | 11,13 | 10,85 | 10,99 | 0,05% | 3.140,00 |
| 24.07.2026 | 10,74 | 10,99 | 10,69 | 10,99 | 1,01% | 887,00 |
| 23.07.2026 | 10,77 | 11,00 | 10,67 | 10,88 | -0,50% | 3.506,00 |
| 22.07.2026 | 10,90 | 11,00 | 10,76 | 10,93 | 0,32% | 2.852,00 |
| 21.07.2026 | 10,59 | 10,90 | 10,37 | 10,90 | 3,56% | 1.373,00 |
| 20.07.2026 | 10,32 | 10,55 | 10,32 | 10,52 | 1,79% | 9.555,00 |
| 17.07.2026 | 10,53 | 10,54 | 10,24 | 10,34 | -2,55% | 1.662,00 |
| 16.07.2026 | 10,49 | 10,64 | 10,39 | 10,61 | 1,14% | 2.144,00 |
| 15.07.2026 | 10,59 | 10,71 | 10,47 | 10,49 | -0,57% | 1.420,00 |
| 14.07.2026 | 10,52 | 10,90 | 10,36 | 10,55 | 1,54% | 2.672,00 |
| 13.07.2026 | 10,42 | 10,58 | 10,31 | 10,39 | -0,29% | 1.757,00 |
| 10.07.2026 | 10,34 | 10,60 | 10,34 | 10,42 | -0,10% | 2.689,00 |
| 09.07.2026 | 10,30 | 10,61 | 10,16 | 10,43 | 0,34% | 11.774,00 |
| 08.07.2026 | 10,25 | 10,46 | 10,11 | 10,39 | 0,19% | 1.326,00 |
| 07.07.2026 | 10,34 | 10,51 | 10,17 | 10,37 | -0,19% | 11.261,00 |
| 06.07.2026 | 10,40 | 10,45 | 10,20 | 10,39 | -0,10% | 4.870,00 |
| 03.07.2026 | 10,46 | 10,47 | 10,19 | 10,40 | 1,02% | 6.074,00 |
| 02.07.2026 | 10,38 | 10,47 | 10,21 | 10,30 | -0,82% | 2.583,00 |
| 01.07.2026 | 10,37 | 10,49 | 10,15 | 10,38 | -1,19% | 4.587,00 |
| 30.06.2026 | 10,52 | 10,65 | 10,36 | 10,51 | -1,18% | 2.212,00 |
| 29.06.2026 | 10,89 | 10,89 | 10,41 | 10,63 | -1,85% | 3.273,00 |
| 26.06.2026 | 10,56 | 10,83 | 10,38 | 10,83 | 1,79% | 4.916,00 |
| 25.06.2026 | 10,50 | 10,65 | 10,33 | 10,64 | 1,82% | 1.459,00 |
| 24.06.2026 | 10,62 | 10,74 | 10,32 | 10,45 | -2,75% | 3.492,00 |
| 23.06.2026 | 10,72 | 10,80 | 10,51 | 10,75 | -0,19% | 1.952,00 |
| 22.06.2026 | 10,64 | 10,85 | 10,64 | 10,77 | 0,19% | 2.461,00 |
| 19.06.2026 | 10,63 | 10,80 | 10,51 | 10,75 | 1,90% | 3.096,00 |
| 18.06.2026 | 10,18 | 10,74 | 10,18 | 10,55 | 1,83% | 4.901,00 |
| 17.06.2026 | 10,53 | 10,76 | 10,18 | 10,36 | -1,33% | 10.748,00 |
| 16.06.2026 | 10,37 | 10,50 | 10,25 | 10,50 | 1,25% | 956,00 |
| 15.06.2026 | 10,40 | 10,56 | 10,24 | 10,37 | 0,53% | 4.870,00 |
| 12.06.2026 | 10,15 | 10,49 | 10,15 | 10,31 | 1,38% | 4.990,00 |
| 11.06.2026 | 10,10 | 10,27 | 9,98 | 10,17 | 1,04% | 4.923,00 |
| 10.06.2026 | 9,99 | 10,16 | 9,87 | 10,07 | 1,05% | 4.314,00 |
| 09.06.2026 | 10,08 | 10,32 | 9,96 | 9,96 | -1,19% | 4.953,00 |
| 08.06.2026 | 10,18 | 10,31 | 9,95 | 10,08 | -1,56% | 6.679,00 |
| 05.06.2026 | 10,31 | 10,38 | 10,12 | 10,24 | -1,01% | 936,00 |
| 04.06.2026 | 10,16 | 10,35 | 10,03 | 10,35 | 3,09% | 643,00 |
| 03.06.2026 | 10,28 | 10,38 | 10,04 | 10,04 | -1,28% | 4.978,00 |
| 02.06.2026 | 10,06 | 10,32 | 10,06 | 10,17 | 1,25% | 3.251,00 |
| 01.06.2026 | 10,27 | 10,37 | 10,01 | 10,04 | -1,95% | 2.000,00 |
| 29.05.2026 | 10,10 | 10,30 | 10,01 | 10,24 | 0,64% | 3.543,00 |
| 28.05.2026 | 10,08 | 10,18 | 9,95 | 10,18 | 0,39% | 2.632,00 |
| 27.05.2026 | 10,23 | 10,35 | 10,01 | 10,14 | -1,94% | 2.266,00 |
| 26.05.2026 | 10,28 | 10,42 | 10,21 | 10,34 | -1,05% | 1.886,00 |
| 25.05.2026 | 10,10 | 10,45 | 9,80 | 10,45 | 4,91% | 9.991,00 |
| 22.05.2026 | 10,01 | 10,28 | 9,83 | 9,96 | 0,67% | 5.108,00 |
| 21.05.2026 | 9,90 | 10,07 | 9,76 | 9,89 | 0,77% | 52.952,00 |
| 20.05.2026 | 9,84 | 9,95 | 9,76 | 9,81 | 0,74% | 1.681,00 |
| 19.05.2026 | 9,65 | 9,96 | 9,65 | 9,74 | -0,77% | 3.082,00 |
| 18.05.2026 | 9,65 | 9,82 | 9,54 | 9,82 | 2,25% | 6.582,00 |
| 15.05.2026 | 9,67 | 9,76 | 9,60 | 9,60 | -1,70% | 778,00 |
| 14.05.2026 | 9,75 | 9,83 | 9,63 | 9,77 | 1,43% | 1.105,00 |
| 13.05.2026 | 9,68 | 9,80 | 9,51 | 9,63 | -0,29% | 1.101,00 |
| 12.05.2026 | 9,67 | 9,73 | 9,54 | 9,66 | -0,70% | 6.575,00 |
| 11.05.2026 | 9,62 | 9,82 | 9,62 | 9,73 | -0,69% | 2.698,00 |
| 08.05.2026 | 9,94 | 9,95 | 9,55 | 9,79 | 0,04% | 5.369,00 |
| 07.05.2026 | 9,99 | 10,08 | 9,79 | 9,79 | -1,92% | 1.138,00 |
| 06.05.2026 | 9,86 | 10,05 | 9,74 | 9,98 | 2,11% | 8.505,00 |
| 05.05.2026 | 9,82 | 9,97 | 9,68 | 9,78 | -0,39% | 1.473,00 |
| 04.05.2026 | 9,60 | 10,00 | 9,60 | 9,81 | 2,38% | 5.126,00 |
| 30.04.2026 | 9,76 | 9,86 | 9,55 | 9,59 | -2,38% | 1.367,00 |
| 29.04.2026 | 9,73 | 9,90 | 9,62 | 9,82 | 1,22% | 2.489,00 |
| 28.04.2026 | 9,35 | 9,79 | 9,35 | 9,70 | 2,41% | 972,00 |
| 27.04.2026 | 9,48 | 9,56 | 9,30 | 9,47 | 0,83% | 3.262,00 |
| 24.04.2026 | 9,59 | 9,59 | 9,30 | 9,40 | -0,23% | 2.750,00 |
| 23.04.2026 | 9,64 | 9,64 | 9,36 | 9,42 | -2,32% | 6.020,00 |
| 22.04.2026 | 10,01 | 10,01 | 9,58 | 9,64 | -1,21% | 1.819,00 |