11,093€
2,80%
Echtzeit-Aktienkurs AIB Group PLC
Bid:
Ask:
Aktienkurse zur AIB Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 11,05 | 11,08 | 10,80 | 11,07 | 2,59% | - |
| 20.10.2026 | 10,69 | 10,79 | 10,69 | 10,79 | 0,19% | - |
| 19.10.2026 | 10,77 | 10,77 | 10,77 | 10,77 | -0,23% | - |
| 16.10.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 0,09% | - |
| 15.10.2026 | 10,79 | 10,79 | 10,79 | 10,79 | -0,42% | - |
| 14.10.2026 | 10,83 | 10,83 | 10,83 | 10,83 | -0,05% | - |
| 13.10.2026 | 10,65 | 10,84 | 10,65 | 10,84 | 0,79% | 360,00 |
| 12.10.2026 | 10,64 | 10,75 | 10,64 | 10,75 | 0,28% | 3.000,00 |
| 09.10.2026 | 11,05 | 11,05 | 10,72 | 10,72 | -3,07% | - |
| 08.10.2026 | 11,16 | 11,16 | 11,02 | 11,06 | -3,83% | 776,00 |
| 07.10.2026 | 11,31 | 11,50 | 11,31 | 11,50 | -1,96% | 1.800,00 |
| 06.10.2026 | 11,37 | 11,73 | 11,37 | 11,73 | 6,44% | 100,00 |
| 05.10.2026 | 11,02 | 11,02 | 11,02 | 11,02 | 0,41% | - |
| 02.10.2026 | 11,07 | 11,38 | 10,98 | 10,98 | -1,08% | 45,00 |
| 01.10.2026 | 11,53 | 11,53 | 11,10 | 11,10 | -3,40% | - |
| 30.09.2026 | 11,54 | 11,54 | 11,49 | 11,49 | -1,42% | 10,00 |
| 29.09.2026 | 11,65 | 11,65 | 11,65 | 11,65 | 0,60% | - |
| 28.09.2026 | 11,67 | 11,67 | 11,53 | 11,58 | -1,03% | 83,00 |
| 25.09.2026 | 11,56 | 11,97 | 11,56 | 11,70 | 2,23% | 6,00 |
| 24.09.2026 | 11,45 | 11,45 | 11,45 | 11,45 | -0,26% | - |
| 23.09.2026 | 11,37 | 11,48 | 11,37 | 11,48 | 0,92% | - |
| 22.09.2026 | 11,50 | 11,50 | 11,37 | 11,37 | -2,57% | - |
| 21.09.2026 | 11,67 | 11,67 | 11,67 | 11,67 | 0,52% | - |
| 18.09.2026 | 11,61 | 11,61 | 11,61 | 11,61 | -0,39% | - |
| 17.09.2026 | 11,66 | 11,66 | 11,66 | 11,66 | -3,64% | - |
| 16.09.2026 | 11,32 | 12,10 | 11,32 | 12,10 | 4,76% | 150,00 |
| 15.09.2026 | 11,55 | 11,55 | 11,55 | 11,55 | -0,09% | - |
| 14.09.2026 | 11,56 | 11,56 | 11,56 | 11,56 | 2,21% | - |
| 11.09.2026 | 11,31 | 11,31 | 11,31 | 11,31 | 0,58% | - |
| 10.09.2026 | 11,24 | 11,24 | 11,24 | 11,24 | 0,36% | - |
| 09.09.2026 | 11,44 | 11,44 | 11,16 | 11,20 | -1,62% | 1.438,00 |
| 08.09.2026 | 11,39 | 11,39 | 11,39 | 11,39 | -0,52% | - |
| 07.09.2026 | 11,45 | 11,45 | 11,45 | 11,45 | -2,97% | - |
| 04.09.2026 | 11,17 | 11,80 | 11,17 | 11,80 | 7,37% | 2.000,00 |
| 03.09.2026 | 10,99 | 10,99 | 10,99 | 10,99 | -3,56% | - |
| 02.09.2026 | 10,90 | 11,39 | 10,90 | 11,39 | 4,74% | 43,00 |
| 01.09.2026 | 10,88 | 10,88 | 10,88 | 10,88 | 1,83% | - |
| 31.08.2026 | 10,68 | 10,68 | 10,68 | 10,68 | 0,42% | - |
| 28.08.2026 | 10,64 | 10,64 | 10,64 | 10,64 | -2,21% | - |
| 27.08.2026 | 10,88 | 10,88 | 10,88 | 10,88 | -1,45% | - |
| 26.08.2026 | 11,04 | 11,04 | 11,04 | 11,04 | 0,68% | - |
| 25.08.2026 | 10,96 | 10,96 | 10,96 | 10,96 | 1,34% | - |
| 24.08.2026 | 10,82 | 10,82 | 10,82 | 10,82 | 0,42% | 200,00 |
| 21.08.2026 | 10,77 | 10,77 | 10,77 | 10,77 | 2,52% | - |
| 20.08.2026 | 10,51 | 10,51 | 10,51 | 10,51 | -2,23% | - |
| 19.08.2026 | 10,75 | 10,75 | 10,75 | 10,75 | -0,05% | - |
| 18.08.2026 | 10,75 | 10,75 | 10,75 | 10,75 | -3,93% | - |
| 17.08.2026 | 11,19 | 11,19 | 11,19 | 11,19 | 5,77% | 50,00 |
| 14.08.2026 | 10,58 | 10,58 | 10,58 | 10,58 | 0,86% | - |
| 13.08.2026 | 10,49 | 10,49 | 10,49 | 10,49 | -5,71% | - |
| 12.08.2026 | 10,67 | 11,13 | 10,67 | 11,13 | 1,41% | 106,00 |
| 11.08.2026 | 10,97 | 10,97 | 10,97 | 10,97 | -0,27% | - |
| 10.08.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 07.08.2026 | 10,78 | 10,90 | 10,78 | 10,90 | 0,65% | 10,00 |
| 06.08.2026 | 10,64 | 10,90 | 10,64 | 10,83 | 0,28% | 84,00 |
| 05.08.2026 | 10,49 | 10,80 | 10,49 | 10,80 | 3,05% | 1.000,00 |
| 04.08.2026 | 10,48 | 10,48 | 10,48 | 10,48 | 0,10% | - |
| 03.08.2026 | 10,47 | 10,47 | 10,47 | 10,47 | -0,14% | 10,00 |
| 31.07.2026 | 10,26 | 10,49 | 10,26 | 10,49 | -0,76% | 100,00 |
| 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 |