10,976$
-0,29%
Echtzeit-Aktienkurs AIA Group Ltd.
Bid:
Ask:
Aktienkurse zur AIA Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.02.2026 | 10,98 | 10,99 | 10,97 | 10,97 | -0,31% | - |
| 09.02.2026 | 10,99 | 11,01 | 10,98 | 11,01 | 1,89% | - |
| 06.02.2026 | 10,57 | 10,81 | 10,57 | 10,80 | -4,21% | - |
| 05.02.2026 | 11,29 | 11,32 | 11,20 | 11,28 | -3,00% | - |
| 04.02.2026 | 11,61 | 11,65 | 11,58 | 11,63 | 2,02% | - |
| 03.02.2026 | 11,40 | 11,44 | 11,35 | 11,40 | -0,86% | - |
| 02.02.2026 | 11,43 | 11,50 | 11,41 | 11,50 | -0,19% | - |
| 30.01.2026 | 11,64 | 11,65 | 11,52 | 11,52 | -1,08% | - |
| 29.01.2026 | 11,66 | 11,68 | 11,62 | 11,64 | 2,45% | - |
| 28.01.2026 | 11,36 | 11,37 | 11,35 | 11,36 | 2,61% | - |
| 27.01.2026 | 11,08 | 11,09 | 11,03 | 11,07 | 3,62% | - |
| 26.01.2026 | 10,66 | 10,69 | 10,66 | 10,69 | -0,02% | - |
| 23.01.2026 | 10,67 | 10,70 | 10,62 | 10,69 | 0,30% | - |
| 22.01.2026 | 10,63 | 10,68 | 10,63 | 10,66 | -0,10% | - |
| 21.01.2026 | 10,62 | 10,70 | 10,61 | 10,67 | 0,41% | - |
| 20.01.2026 | 10,59 | 10,64 | 10,59 | 10,62 | 0,16% | - |
| 19.01.2026 | 10,58 | 10,62 | 10,58 | 10,61 | -0,55% | - |
| 16.01.2026 | 10,67 | 10,67 | 10,64 | 10,67 | -1,62% | - |
| 15.01.2026 | 10,81 | 10,86 | 10,81 | 10,84 | 0,68% | - |
| 14.01.2026 | 10,77 | 10,78 | 10,76 | 10,77 | 0,25% | - |
| 13.01.2026 | 10,79 | 10,79 | 10,73 | 10,74 | -0,24% | - |
| 12.01.2026 | 10,73 | 10,77 | 10,71 | 10,77 | -0,53% | - |
| 09.01.2026 | 10,80 | 10,83 | 10,79 | 10,82 | 0,36% | - |
| 08.01.2026 | 10,73 | 10,80 | 10,73 | 10,79 | -1,58% | - |
| 07.01.2026 | 11,02 | 11,03 | 10,96 | 10,96 | -1,34% | - |
| 06.01.2026 | 11,05 | 11,12 | 11,04 | 11,11 | 1,72% | - |
| 05.01.2026 | 10,80 | 10,93 | 10,80 | 10,92 | 1,99% | - |
| 02.01.2026 | 10,69 | 10,71 | 10,65 | 10,71 | 1,24% | - |
| 29.12.2025 | 10,59 | 10,59 | 10,57 | 10,58 | -0,51% | - |
| 23.12.2025 | 10,61 | 10,64 | 10,61 | 10,63 | -0,06% | - |
| 22.12.2025 | 10,62 | 10,65 | 10,62 | 10,64 | 1,63% | - |
| 19.12.2025 | 10,48 | 10,49 | 10,47 | 10,47 | 0,22% | - |
| 18.12.2025 | 10,46 | 10,50 | 10,43 | 10,44 | 0,24% | - |
| 17.12.2025 | 10,40 | 10,42 | 10,33 | 10,42 | 1,20% | - |
| 16.12.2025 | 10,28 | 10,30 | 10,27 | 10,29 | -0,23% | - |
| 15.12.2025 | 10,34 | 10,34 | 10,30 | 10,32 | 2,10% | - |
| 12.12.2025 | 10,15 | 10,15 | 10,01 | 10,11 | 1,85% | - |
| 11.12.2025 | 9,95 | 10,07 | 9,92 | 9,92 | -0,83% | - |
| 10.12.2025 | 9,97 | 10,02 | 9,96 | 10,01 | 0,87% | - |
| 09.12.2025 | 9,95 | 9,96 | 9,92 | 9,92 | -0,71% | - |
| 08.12.2025 | 10,02 | 10,02 | 9,99 | 9,99 | -0,78% | - |
| 05.12.2025 | 10,06 | 10,07 | 10,06 | 10,07 | -0,69% | - |
| 04.12.2025 | 10,14 | 10,15 | 10,12 | 10,14 | -1,34% | - |
| 03.12.2025 | 10,26 | 10,30 | 10,26 | 10,28 | -0,88% | - |
| 02.12.2025 | 10,30 | 10,37 | 10,27 | 10,37 | 0,44% | - |
| 01.12.2025 | 10,39 | 10,40 | 10,26 | 10,32 | -0,59% | - |
| 28.11.2025 | 10,38 | 10,38 | 10,38 | 10,38 | -0,15% | - |
| 26.11.2025 | 10,37 | 10,41 | 10,33 | 10,40 | 1,26% | - |
| 25.11.2025 | 10,20 | 10,27 | 10,18 | 10,27 | 1,46% | - |
| 24.11.2025 | 10,11 | 10,22 | 10,11 | 10,12 | 0,98% | - |
| 21.11.2025 | 9,89 | 10,04 | 9,80 | 10,02 | -0,48% | - |
| 20.11.2025 | 10,15 | 10,17 | 10,05 | 10,07 | 0,66% | - |
| 19.11.2025 | 10,01 | 10,02 | 9,98 | 10,01 | -0,79% | - |
| 18.11.2025 | 10,07 | 10,20 | 10,06 | 10,09 | -2,93% | - |
| 17.11.2025 | 10,45 | 10,46 | 10,38 | 10,39 | -1,81% | - |
| 14.11.2025 | 10,57 | 10,62 | 10,54 | 10,58 | -2,19% | - |
| 13.11.2025 | 10,80 | 10,82 | 10,68 | 10,82 | -0,29% | - |
| 12.11.2025 | 10,83 | 10,86 | 10,78 | 10,85 | 1,89% | - |
| 11.11.2025 | 10,59 | 10,65 | 10,59 | 10,65 | 1,47% | - |
| 10.11.2025 | 10,46 | 10,49 | 10,44 | 10,49 | 0,30% | - |
| 07.11.2025 | 10,46 | 10,47 | 10,38 | 10,46 | 0,35% | - |
| 06.11.2025 | 10,44 | 10,46 | 10,40 | 10,43 | 1,18% | - |
| 05.11.2025 | 10,25 | 10,33 | 10,20 | 10,31 | 1,16% | - |
| 04.11.2025 | 10,20 | 10,21 | 10,18 | 10,19 | -0,63% | - |
| 03.11.2025 | 10,28 | 10,28 | 10,23 | 10,25 | 5,54% | - |
| 31.10.2025 | 9,71 | 9,72 | 9,70 | 9,71 | 3,27% | - |
| 30.10.2025 | 9,40 | 9,44 | 9,40 | 9,41 | -1,66% | - |
| 29.10.2025 | 9,57 | 9,58 | 9,56 | 9,56 | -1,81% | - |
| 28.10.2025 | 9,60 | 9,75 | 9,58 | 9,74 | 4,25% | - |
| 27.10.2025 | 9,27 | 9,34 | 9,26 | 9,34 | 1,59% | - |
| 24.10.2025 | 9,16 | 9,20 | 9,16 | 9,20 | 1,22% | - |
| 23.10.2025 | 9,07 | 9,09 | 9,07 | 9,09 | 0,22% | - |
| 22.10.2025 | 9,10 | 9,10 | 9,05 | 9,07 | -3,28% | - |
| 21.10.2025 | 9,37 | 9,39 | 9,37 | 9,37 | 0,09% | - |
| 20.10.2025 | 9,30 | 9,37 | 9,30 | 9,37 | 3,80% | - |
| 17.10.2025 | 8,93 | 9,04 | 8,93 | 9,02 | -0,40% | - |
| 16.10.2025 | 9,10 | 9,10 | 9,05 | 9,06 | -0,75% | - |
| 15.10.2025 | 9,14 | 9,19 | 9,00 | 9,13 | 0,66% | - |
| 14.10.2025 | 9,01 | 9,11 | 8,99 | 9,07 | -1,85% | - |
| 13.10.2025 | 9,22 | 9,24 | 9,22 | 9,24 | 1,30% | - |
| 10.10.2025 | 9,49 | 9,50 | 9,12 | 9,12 | -3,45% | - |
| 09.10.2025 | 9,55 | 9,72 | 9,40 | 9,44 | -1,26% | - |
| 08.10.2025 | 9,60 | 9,61 | 9,56 | 9,57 | -0,43% | - |
| 07.10.2025 | 9,61 | 9,62 | 9,61 | 9,61 | -0,53% | - |
| 06.10.2025 | 9,66 | 9,66 | 9,63 | 9,66 | 1,11% | - |
| 03.10.2025 | 9,52 | 9,57 | 9,52 | 9,55 | 0,70% | - |
| 02.10.2025 | 9,55 | 9,56 | 9,47 | 9,48 | -0,71% | - |
| 01.10.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -0,61% | - |
| 30.09.2025 | 9,61 | 9,63 | 9,59 | 9,61 | 0,60% | - |
| 29.09.2025 | 9,56 | 9,62 | 9,54 | 9,55 | 3,41% | - |
| 26.09.2025 | 9,24 | 9,26 | 9,23 | 9,24 | 1,08% | - |
| 25.09.2025 | 9,15 | 9,16 | 9,13 | 9,14 | 1,47% | - |
| 24.09.2025 | 9,02 | 9,02 | 9,01 | 9,01 | -0,98% | - |
| 23.09.2025 | 9,11 | 9,14 | 9,09 | 9,10 | -1,83% | - |
| 22.09.2025 | 9,24 | 9,27 | 9,23 | 9,27 | 0,10% | - |
| 19.09.2025 | 9,26 | 9,26 | 9,25 | 9,26 | -1,64% | - |
| 18.09.2025 | 9,40 | 9,43 | 9,39 | 9,41 | -2,60% | - |
| 17.09.2025 | 9,65 | 9,66 | 9,65 | 9,66 | 1,48% | - |
| 16.09.2025 | 9,48 | 9,53 | 9,47 | 9,52 | -1,47% | - |
| 15.09.2025 | 9,66 | 9,67 | 9,65 | 9,66 | -0,83% | - |