10,493€
-0,69%
Echtzeit-Aktienkurs AIB Group PLC
Bid:
Ask:
Aktienkurse zur AIB Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 10,57 | 10,57 | 10,57 | 10,57 | -2,85% | - |
| 29.07.2026 | 10,68 | 10,88 | 10,68 | 10,88 | -0,73% | 500,00 |
| 28.07.2026 | 10,96 | 10,96 | 10,96 | 10,96 | 0,60% | - |
| 27.07.2026 | 10,89 | 10,89 | 10,89 | 10,89 | 2,16% | - |
| 24.07.2026 | 10,66 | 10,66 | 10,66 | 10,66 | -0,28% | - |
| 23.07.2026 | 10,69 | 10,69 | 10,69 | 10,69 | -0,79% | - |
| 22.07.2026 | 10,72 | 10,78 | 10,72 | 10,78 | 3,31% | 116,00 |
| 21.07.2026 | 10,43 | 10,43 | 10,43 | 10,43 | 0,87% | - |
| 20.07.2026 | 10,34 | 10,34 | 10,34 | 10,34 | 0,19% | - |
| 17.07.2026 | 10,32 | 10,32 | 10,32 | 10,32 | -0,82% | - |
| 16.07.2026 | 10,41 | 10,41 | 10,41 | 10,41 | 0,14% | - |
| 15.07.2026 | 10,39 | 10,39 | 10,39 | 10,39 | -3,30% | - |
| 14.07.2026 | 10,62 | 10,75 | 10,62 | 10,75 | 4,07% | 167,00 |
| 13.07.2026 | 10,14 | 10,33 | 10,14 | 10,33 | 0,63% | 635,00 |
| 10.07.2026 | 10,26 | 10,26 | 10,26 | 10,26 | -4,11% | - |
| 09.07.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 5,21% | 80,00 |
| 08.07.2026 | 10,17 | 10,17 | 10,17 | 10,17 | -0,20% | - |
| 07.07.2026 | 10,19 | 10,19 | 10,19 | 10,19 | -0,20% | - |
| 06.07.2026 | 10,19 | 10,33 | 10,19 | 10,21 | -2,76% | 5.907,00 |
| 03.07.2026 | 10,26 | 10,50 | 10,17 | 10,50 | -1,41% | 61,00 |
| 02.07.2026 | 10,18 | 10,65 | 10,18 | 10,65 | 5,19% | 461,00 |
| 01.07.2026 | 10,29 | 10,29 | 10,13 | 10,13 | -3,02% | 75,00 |
| 30.06.2026 | 10,44 | 10,44 | 10,44 | 10,44 | -2,57% | - |
| 29.06.2026 | 11,17 | 11,17 | 10,72 | 10,72 | 2,39% | 242,00 |
| 26.06.2026 | 10,47 | 10,47 | 10,47 | 10,47 | 1,65% | - |
| 25.06.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -2,28% | - |
| 24.06.2026 | 10,54 | 10,54 | 10,54 | 10,54 | -0,24% | - |
| 23.06.2026 | 10,52 | 10,56 | 10,47 | 10,56 | 0,00% | 31,00 |
| 22.06.2026 | 10,56 | 10,56 | 10,56 | 10,56 | 1,39% | - |
| 19.06.2026 | 10,42 | 10,42 | 10,42 | 10,42 | 3,17% | - |
| 18.06.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -7,26% | - |
| 17.06.2026 | 10,32 | 10,89 | 10,32 | 10,89 | 7,03% | 500,00 |
| 16.06.2026 | 10,17 | 10,17 | 10,17 | 10,17 | -1,12% | - |
| 15.06.2026 | 10,29 | 10,29 | 10,29 | 10,29 | -3,06% | - |
| 12.06.2026 | 10,06 | 10,61 | 10,06 | 10,61 | 7,19% | 100,00 |
| 11.06.2026 | 9,90 | 9,90 | 9,90 | 9,90 | 0,32% | - |
| 10.06.2026 | 9,87 | 9,87 | 9,87 | 9,87 | 0,18% | - |
| 09.06.2026 | 9,88 | 9,88 | 9,85 | 9,85 | -1,26% | 8,00 |
| 08.06.2026 | 9,97 | 9,97 | 9,97 | 9,97 | -1,20% | - |
| 05.06.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 1,36% | - |
| 04.06.2026 | 9,96 | 9,96 | 9,96 | 9,96 | -0,14% | 197,00 |
| 03.06.2026 | 10,07 | 10,14 | 9,97 | 9,97 | 0,00% | 325,00 |
| 02.06.2026 | 9,97 | 9,97 | 9,97 | 9,97 | -1,93% | - |
| 01.06.2026 | 10,17 | 10,17 | 10,17 | 10,17 | -2,31% | - |
| 29.05.2026 | 10,59 | 10,59 | 10,41 | 10,41 | 5,47% | 100,00 |
| 28.05.2026 | 9,87 | 9,87 | 9,87 | 9,87 | -2,71% | - |
| 27.05.2026 | 10,15 | 10,15 | 10,15 | 10,15 | -0,44% | - |
| 26.05.2026 | 10,19 | 10,19 | 10,19 | 10,19 | 2,62% | - |
| 25.05.2026 | 9,89 | 9,93 | 9,89 | 9,93 | 1,20% | 600,00 |
| 22.05.2026 | 9,81 | 9,81 | 9,81 | 9,81 | 1,22% | - |
| 21.05.2026 | 9,69 | 9,69 | 9,69 | 9,69 | 0,08% | - |
| 20.05.2026 | 9,69 | 9,69 | 9,69 | 9,69 | 1,19% | - |
| 19.05.2026 | 9,57 | 9,57 | 9,57 | 9,57 | 1,23% | - |
| 18.05.2026 | 9,46 | 9,46 | 9,46 | 9,46 | -0,69% | - |
| 15.05.2026 | 9,52 | 9,52 | 9,52 | 9,52 | -0,33% | - |
| 14.05.2026 | 9,55 | 9,55 | 9,55 | 9,55 | 1,66% | - |
| 13.05.2026 | 9,48 | 9,48 | 9,40 | 9,40 | -1,82% | 4,00 |
| 12.05.2026 | 9,57 | 9,57 | 9,57 | 9,57 | 0,13% | - |
| 11.05.2026 | 9,54 | 9,56 | 9,54 | 9,56 | -1,85% | 2.000,00 |
| 08.05.2026 | 9,74 | 9,74 | 9,74 | 9,74 | -0,49% | - |
| 07.05.2026 | 9,79 | 9,79 | 9,79 | 9,79 | 1,30% | - |
| 06.05.2026 | 9,66 | 9,66 | 9,66 | 9,66 | 1,05% | - |
| 05.05.2026 | 9,64 | 9,64 | 9,56 | 9,56 | -0,60% | 2.020,00 |
| 04.05.2026 | 9,62 | 9,62 | 9,62 | 9,62 | 0,69% | - |
| 30.04.2026 | 9,55 | 9,55 | 9,55 | 9,55 | -0,93% | - |
| 29.04.2026 | 9,54 | 9,64 | 9,54 | 9,64 | 1,58% | 1,00 |
| 28.04.2026 | 9,30 | 9,49 | 9,30 | 9,49 | 2,88% | 28,00 |
| 27.04.2026 | 9,23 | 9,23 | 9,23 | 9,23 | -1,37% | - |
| 24.04.2026 | 9,36 | 9,36 | 9,36 | 9,36 | -1,25% | - |
| 23.04.2026 | 9,47 | 9,47 | 9,47 | 9,47 | -3,05% | - |
| 22.04.2026 | 9,77 | 9,77 | 9,77 | 9,77 | -4,71% | - |
| 21.04.2026 | 9,80 | 10,26 | 9,80 | 10,26 | 6,91% | 900,00 |
| 20.04.2026 | 9,59 | 9,59 | 9,59 | 9,59 | -1,03% | - |
| 17.04.2026 | 9,69 | 9,69 | 9,69 | 9,69 | -1,78% | - |
| 16.04.2026 | 9,87 | 9,87 | 9,87 | 9,87 | 3,44% | - |
| 15.04.2026 | 9,54 | 9,54 | 9,54 | 9,54 | 0,76% | - |
| 14.04.2026 | 9,47 | 9,47 | 9,47 | 9,47 | 1,35% | - |
| 13.04.2026 | 9,34 | 9,34 | 9,34 | 9,34 | 1,41% | - |
| 10.04.2026 | 9,21 | 9,21 | 9,21 | 9,21 | -1,69% | - |
| 09.04.2026 | 9,23 | 9,37 | 9,23 | 9,37 | -2,09% | 1.000,00 |
| 08.04.2026 | 9,15 | 9,57 | 9,15 | 9,57 | 1,77% | 2.900,00 |
| 07.04.2026 | 9,40 | 9,40 | 9,40 | 9,40 | 7,17% | 100,00 |
| 02.04.2026 | 8,78 | 8,78 | 8,78 | 8,78 | -7,00% | - |
| 01.04.2026 | 8,98 | 9,44 | 8,98 | 9,44 | 8,82% | 2.501,00 |
| 31.03.2026 | 8,67 | 8,67 | 8,67 | 8,67 | 1,76% | - |
| 30.03.2026 | 8,52 | 8,52 | 8,52 | 8,52 | 0,24% | - |
| 27.03.2026 | 8,50 | 8,50 | 8,50 | 8,50 | -4,71% | - |
| 26.03.2026 | 8,92 | 8,92 | 8,92 | 8,92 | -1,87% | - |
| 25.03.2026 | 9,09 | 9,09 | 9,09 | 9,09 | 1,51% | - |
| 24.03.2026 | 8,96 | 8,96 | 8,96 | 8,96 | 2,05% | - |
| 23.03.2026 | 8,78 | 8,78 | 8,78 | 8,78 | -4,67% | 8,00 |
| 20.03.2026 | 9,21 | 9,21 | 9,21 | 9,21 | 0,82% | - |
| 19.03.2026 | 9,13 | 9,13 | 9,13 | 9,13 | -4,50% | - |
| 18.03.2026 | 8,96 | 9,56 | 8,96 | 9,56 | 6,05% | 4,00 |
| 17.03.2026 | 9,02 | 9,02 | 9,02 | 9,02 | -0,72% | - |
| 16.03.2026 | 9,08 | 9,08 | 9,08 | 9,08 | 1,85% | - |
| 13.03.2026 | 8,92 | 8,92 | 8,92 | 8,92 | -3,67% | - |
| 12.03.2026 | 9,26 | 9,26 | 9,26 | 9,26 | -0,16% | - |
| 11.03.2026 | 9,27 | 9,27 | 9,27 | 9,27 | 5,16% | - |
| 10.03.2026 | 8,82 | 8,82 | 8,82 | 8,82 | 3,58% | - |