10,940€
-0,23%
Echtzeit-Aktienkurs AIB Group PLC
Bid:
Ask:
Aktienkurse zur AIB Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 10,95 | 10,99 | 10,62 | 10,99 | 0,23% | 1.320,00 |
| 19.10.2026 | 10,97 | 11,00 | 10,79 | 10,97 | 1,15% | 2.627,00 |
| 16.10.2026 | 10,89 | 11,06 | 10,84 | 10,84 | -1,00% | 1.526,00 |
| 15.10.2026 | 10,87 | 11,01 | 10,80 | 10,95 | -0,73% | 5.257,00 |
| 14.10.2026 | 11,00 | 11,10 | 10,90 | 11,03 | 0,96% | 4.228,00 |
| 13.10.2026 | 10,83 | 11,00 | 10,73 | 10,93 | 0,92% | 837,00 |
| 12.10.2026 | 10,93 | 10,96 | 10,73 | 10,83 | 0,23% | 9.269,00 |
| 09.10.2026 | 11,25 | 11,25 | 10,68 | 10,80 | -3,61% | 9.835,00 |
| 08.10.2026 | 11,35 | 11,41 | 11,00 | 11,21 | -1,80% | 9.774,00 |
| 07.10.2026 | 11,40 | 11,52 | 11,16 | 11,41 | -0,95% | 6.899,00 |
| 06.10.2026 | 11,49 | 11,63 | 11,36 | 11,52 | 0,30% | 6.154,00 |
| 05.10.2026 | 11,05 | 11,49 | 11,03 | 11,49 | 3,33% | 10.797,00 |
| 02.10.2026 | 11,21 | 11,26 | 10,91 | 11,12 | -1,07% | 4.279,00 |
| 01.10.2026 | 11,69 | 11,69 | 11,16 | 11,24 | -3,85% | 6.742,00 |
| 30.09.2026 | 11,76 | 11,81 | 11,57 | 11,69 | -0,34% | 1.338,00 |
| 29.09.2026 | 11,71 | 11,81 | 11,50 | 11,73 | -0,13% | 2.268,00 |
| 28.09.2026 | 11,73 | 11,88 | 11,64 | 11,74 | -0,89% | 1.514,00 |
| 25.09.2026 | 11,64 | 11,85 | 11,61 | 11,85 | 1,20% | 2.232,00 |
| 24.09.2026 | 11,64 | 11,80 | 11,50 | 11,71 | 0,13% | 3.508,00 |
| 23.09.2026 | 11,45 | 11,78 | 11,35 | 11,69 | 0,82% | 10.866,00 |
| 22.09.2026 | 11,72 | 11,81 | 11,45 | 11,60 | -1,15% | 2.479,00 |
| 21.09.2026 | 11,89 | 11,89 | 11,53 | 11,73 | -0,64% | 5.637,00 |
| 18.09.2026 | 11,83 | 11,83 | 11,55 | 11,81 | 0,08% | 10.149,00 |
| 17.09.2026 | 11,81 | 11,81 | 11,61 | 11,80 | 0,98% | 16.879,00 |
| 16.09.2026 | 11,55 | 11,81 | 11,38 | 11,68 | 2,28% | 2.398,00 |
| 15.09.2026 | 11,68 | 11,68 | 11,33 | 11,42 | -2,43% | 4.038,00 |
| 14.09.2026 | 11,60 | 11,81 | 11,53 | 11,71 | -0,64% | 6.055,00 |
| 11.09.2026 | 11,45 | 11,80 | 11,38 | 11,78 | 3,42% | 2.157,00 |
| 10.09.2026 | 11,45 | 11,56 | 11,29 | 11,39 | -0,26% | 21.837,00 |
| 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 |