6,648€
-4,66%
Echtzeit-Aktienkurs AIB Group PLC
Bid:
Ask:
Aktienkurse zur AIB Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 6,97 | 7,06 | 6,59 | 6,66 | -4,55% | 13.853,00 |
| 31.07.2025 | 7,06 | 7,06 | 6,90 | 6,97 | -0,07% | 8.911,00 |
| 30.07.2025 | 6,91 | 7,04 | 6,91 | 6,98 | 0,43% | 1.310,00 |
| 29.07.2025 | 6,90 | 7,02 | 6,83 | 6,95 | 1,57% | 5.639,00 |
| 28.07.2025 | 6,94 | 7,07 | 6,83 | 6,84 | -0,55% | 15.734,00 |
| 25.07.2025 | 6,87 | 6,97 | 6,75 | 6,88 | 1,14% | 4.412,00 |
| 24.07.2025 | 6,70 | 6,85 | 6,68 | 6,80 | 1,68% | 4.962,00 |
| 23.07.2025 | 6,62 | 6,77 | 6,57 | 6,69 | 2,45% | 3.706,00 |
| 22.07.2025 | 6,62 | 6,69 | 6,50 | 6,53 | -1,51% | 3.125,00 |
| 21.07.2025 | 6,71 | 6,81 | 6,54 | 6,63 | -0,97% | 12.304,00 |
| 18.07.2025 | 6,80 | 6,86 | 6,66 | 6,69 | -1,22% | 4.172,00 |
| 17.07.2025 | 6,73 | 6,86 | 6,66 | 6,78 | 0,52% | 2.295,00 |
| 16.07.2025 | 6,83 | 6,89 | 6,70 | 6,74 | -1,75% | 2.200,00 |
| 15.07.2025 | 6,87 | 6,96 | 6,76 | 6,86 | 0,88% | 2.181,00 |
| 14.07.2025 | 6,83 | 6,95 | 6,66 | 6,80 | -2,09% | 5.364,00 |
| 11.07.2025 | 6,97 | 7,03 | 6,81 | 6,95 | -0,79% | 3.039,00 |
| 10.07.2025 | 7,06 | 7,13 | 6,93 | 7,00 | -0,53% | 5.059,00 |
| 09.07.2025 | 6,99 | 7,06 | 6,90 | 7,04 | 1,11% | 12.183,00 |
| 08.07.2025 | 6,75 | 7,01 | 6,75 | 6,96 | 0,04% | 2.360,00 |
| 07.07.2025 | 6,92 | 6,98 | 6,88 | 6,96 | 0,80% | 4.346,00 |
| 04.07.2025 | 6,94 | 7,00 | 6,80 | 6,90 | -0,61% | 547,00 |
| 03.07.2025 | 6,91 | 6,98 | 6,80 | 6,95 | 1,39% | 2.051,00 |
| 02.07.2025 | 6,86 | 6,99 | 6,79 | 6,85 | 0,22% | 4.766,00 |
| 01.07.2025 | 7,05 | 7,05 | 6,78 | 6,84 | -2,22% | 2.644,00 |
| 30.06.2025 | 6,94 | 7,01 | 6,85 | 6,99 | 0,79% | 5.123,00 |
| 27.06.2025 | 6,81 | 7,00 | 6,74 | 6,94 | 1,99% | 9.968,00 |
| 26.06.2025 | 6,86 | 6,93 | 6,74 | 6,80 | 0,15% | 1.113,00 |
| 25.06.2025 | 6,76 | 6,89 | 6,69 | 6,79 | 0,52% | 1.654,00 |
| 24.06.2025 | 6,84 | 6,90 | 6,72 | 6,76 | 1,05% | 6.722,00 |
| 23.06.2025 | 6,73 | 6,88 | 6,60 | 6,69 | -1,15% | 3.588,00 |
| 20.06.2025 | 6,76 | 6,88 | 6,71 | 6,76 | 0,41% | 2.151,00 |
| 19.06.2025 | 6,86 | 6,92 | 6,69 | 6,74 | -2,14% | 3.051,00 |
| 18.06.2025 | 6,85 | 6,94 | 6,80 | 6,88 | 0,58% | 7.768,00 |
| 17.06.2025 | 6,97 | 7,06 | 6,79 | 6,84 | -2,15% | 5.952,00 |
| 16.06.2025 | 7,03 | 7,12 | 6,93 | 6,99 | -0,21% | 2.467,00 |
| 13.06.2025 | 6,96 | 7,15 | 6,91 | 7,01 | -1,09% | 4.379,00 |
| 12.06.2025 | 6,93 | 7,15 | 6,79 | 7,09 | 1,69% | 1.641,00 |
| 11.06.2025 | 7,00 | 7,11 | 6,89 | 6,97 | -1,28% | 1.728,00 |
| 10.06.2025 | 7,09 | 7,18 | 6,94 | 7,06 | -1,05% | 5.071,00 |
| 09.06.2025 | 7,14 | 7,20 | 7,04 | 7,13 | 0,28% | 3.196,00 |
| 06.06.2025 | 7,11 | 7,20 | 7,05 | 7,11 | 0,32% | 2.907,00 |
| 05.06.2025 | 6,92 | 7,19 | 6,76 | 7,09 | 2,49% | 3.020,00 |
| 04.06.2025 | 7,11 | 7,21 | 6,85 | 6,92 | -2,40% | 3.450,00 |
| 03.06.2025 | 7,00 | 7,22 | 6,88 | 7,09 | 2,02% | 9.558,00 |
| 02.06.2025 | 6,91 | 7,05 | 6,84 | 6,95 | 0,11% | 7.840,00 |
| 30.05.2025 | 6,82 | 6,99 | 6,80 | 6,94 | 1,91% | 19.750,00 |
| 29.05.2025 | 6,86 | 6,86 | 6,73 | 6,81 | 0,78% | 3.609,00 |
| 28.05.2025 | 6,81 | 6,85 | 6,69 | 6,76 | -0,18% | 2.133,00 |
| 27.05.2025 | 6,67 | 6,85 | 6,62 | 6,77 | 1,27% | 7.893,00 |
| 26.05.2025 | 6,65 | 6,84 | 6,60 | 6,69 | 1,56% | 5.263,00 |
| 23.05.2025 | 6,70 | 6,82 | 6,40 | 6,58 | -1,64% | 6.591,00 |
| 22.05.2025 | 6,69 | 6,75 | 6,58 | 6,69 | -0,82% | 3.160,00 |
| 21.05.2025 | 6,67 | 6,80 | 6,62 | 6,75 | 0,86% | 4.371,00 |
| 20.05.2025 | 6,53 | 6,80 | 6,48 | 6,69 | 2,14% | 3.996,00 |
| 19.05.2025 | 6,47 | 6,61 | 6,40 | 6,55 | 0,77% | 1.976,00 |
| 16.05.2025 | 6,55 | 6,67 | 6,45 | 6,50 | -1,48% | 5.775,00 |
| 15.05.2025 | 6,70 | 6,73 | 6,50 | 6,60 | -1,01% | 3.694,00 |
| 14.05.2025 | 6,52 | 6,75 | 6,43 | 6,67 | 2,22% | 4.296,00 |
| 13.05.2025 | 6,50 | 6,65 | 6,42 | 6,52 | 0,08% | 3.940,00 |
| 12.05.2025 | 6,35 | 6,54 | 6,29 | 6,52 | 3,49% | 15.591,00 |
| 09.05.2025 | 6,31 | 6,41 | 6,24 | 6,30 | 0,12% | 4.244,00 |
| 08.05.2025 | 6,23 | 6,46 | 6,23 | 6,29 | 1,17% | 4.346,00 |
| 07.05.2025 | 6,12 | 6,27 | 6,06 | 6,22 | 1,97% | 6.554,00 |
| 06.05.2025 | 6,06 | 6,17 | 5,90 | 6,10 | 0,41% | 2.226,00 |
| 05.05.2025 | 6,02 | 6,10 | 5,97 | 6,07 | 0,46% | 5.505,00 |
| 02.05.2025 | 5,90 | 6,10 | 5,85 | 6,04 | 2,37% | 5.771,00 |
| 30.04.2025 | 6,00 | 6,10 | 5,85 | 5,90 | -1,30% | 3.243,00 |
| 29.04.2025 | 5,85 | 6,00 | 5,85 | 5,98 | 2,09% | 1.451,00 |
| 28.04.2025 | 5,77 | 5,95 | 5,76 | 5,86 | 1,30% | 1.472,00 |
| 25.04.2025 | 5,85 | 5,91 | 5,67 | 5,78 | -0,98% | 4.038,00 |
| 24.04.2025 | 5,92 | 6,00 | 5,73 | 5,84 | -0,68% | 13.484,00 |
| 23.04.2025 | 5,71 | 5,98 | 5,62 | 5,88 | 4,86% | 4.920,00 |
| 22.04.2025 | 5,40 | 5,66 | 5,40 | 5,61 | 1,40% | 4.774,00 |
| 17.04.2025 | 5,96 | 6,01 | 5,51 | 5,53 | -7,21% | 8.981,00 |
| 16.04.2025 | 5,56 | 6,03 | 5,52 | 5,96 | 5,49% | 8.402,00 |
| 15.04.2025 | 5,54 | 5,84 | 5,50 | 5,65 | 0,85% | 10.397,00 |
| 14.04.2025 | 5,51 | 5,72 | 5,47 | 5,60 | 3,08% | 4.774,00 |
| 11.04.2025 | 5,43 | 5,54 | 5,28 | 5,44 | 0,69% | 16.128,00 |
| 10.04.2025 | 5,46 | 5,93 | 5,35 | 5,40 | -0,55% | 23.036,00 |
| 09.04.2025 | 5,35 | 5,50 | 5,11 | 5,43 | 0,32% | 13.503,00 |
| 08.04.2025 | 5,38 | 5,54 | 5,18 | 5,41 | 2,37% | 17.254,00 |
| 07.04.2025 | 5,20 | 5,46 | 4,91 | 5,29 | -1,21% | 42.164,00 |
| 04.04.2025 | 5,89 | 5,90 | 5,21 | 5,35 | -9,21% | 33.390,00 |
| 03.04.2025 | 5,96 | 6,11 | 5,87 | 5,89 | -3,68% | 18.781,00 |
| 02.04.2025 | 6,23 | 6,30 | 6,00 | 6,12 | -1,92% | 3.072,00 |
| 01.04.2025 | 5,90 | 6,27 | 5,89 | 6,24 | 5,10% | 9.476,00 |
| 31.03.2025 | 5,93 | 5,99 | 5,78 | 5,94 | -0,50% | 9.314,00 |
| 28.03.2025 | 5,89 | 6,07 | 5,89 | 5,97 | -2,45% | 16.802,00 |
| 27.03.2025 | 5,97 | 6,18 | 5,84 | 6,12 | -4,04% | 7.720,00 |
| 26.03.2025 | 6,68 | 6,77 | 6,29 | 6,37 | -4,03% | 24.171,00 |
| 25.03.2025 | 6,63 | 6,74 | 6,46 | 6,64 | -0,11% | 7.444,00 |
| 24.03.2025 | 6,70 | 6,85 | 6,58 | 6,65 | -0,56% | 4.915,00 |
| 21.03.2025 | 6,53 | 6,77 | 6,45 | 6,69 | 1,67% | 4.120,00 |
| 20.03.2025 | 6,71 | 6,83 | 6,50 | 6,58 | -3,10% | 8.213,00 |
| 19.03.2025 | 6,79 | 6,90 | 6,71 | 6,79 | -0,07% | 2.487,00 |
| 18.03.2025 | 6,75 | 6,89 | 6,69 | 6,79 | 0,67% | 4.950,00 |
| 17.03.2025 | 6,73 | 6,82 | 6,66 | 6,75 | -0,22% | 1.001,00 |
| 14.03.2025 | 6,70 | 6,83 | 6,48 | 6,76 | 1,62% | 3.046,00 |
| 13.03.2025 | 6,86 | 6,87 | 6,54 | 6,65 | -2,42% | 2.137,00 |
| 12.03.2025 | 6,76 | 7,00 | 6,71 | 6,82 | 1,07% | 1.045,00 |