10,930€
1,11%
Echtzeit-Aktienkurs AIB Group PLC
Bid:
Ask:
Aktienkurse zur AIB Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 10,89 | 10,95 | 10,62 | 10,81 | -0,96% | 1.194,00 |
| 19.10.2026 | 10,97 | 11,00 | 10,80 | 10,92 | -0,37% | 1.290,00 |
| 16.10.2026 | 10,92 | 11,06 | 10,86 | 10,96 | 0,18% | 364,00 |
| 15.10.2026 | 10,92 | 11,02 | 10,82 | 10,94 | 0,07% | 3.404,00 |
| 14.10.2026 | 10,95 | 11,10 | 10,89 | 10,93 | -0,05% | 4.106,00 |
| 13.10.2026 | 10,77 | 11,00 | 10,73 | 10,93 | 1,02% | 439,00 |
| 12.10.2026 | 10,83 | 10,96 | 10,73 | 10,82 | 0,53% | 7.541,00 |
| 09.10.2026 | 11,18 | 11,25 | 10,68 | 10,77 | -2,62% | 9.126,00 |
| 08.10.2026 | 11,35 | 11,39 | 11,00 | 11,06 | -2,19% | 7.453,00 |
| 07.10.2026 | 11,44 | 11,50 | 11,16 | 11,30 | -1,50% | 5.771,00 |
| 06.10.2026 | 11,49 | 11,63 | 11,39 | 11,48 | 0,24% | 4.903,00 |
| 05.10.2026 | 11,07 | 11,49 | 11,03 | 11,45 | 3,79% | 10.338,00 |
| 02.10.2026 | 11,18 | 11,26 | 10,90 | 11,03 | -1,76% | 4.112,00 |
| 01.10.2026 | 11,69 | 11,69 | 11,20 | 11,23 | -3,40% | 6.442,00 |
| 30.09.2026 | 11,69 | 11,81 | 11,60 | 11,62 | -0,70% | 787,00 |
| 29.09.2026 | 11,66 | 11,81 | 11,59 | 11,71 | 0,26% | 921,00 |
| 28.09.2026 | 11,79 | 11,88 | 11,63 | 11,68 | -0,64% | 1.258,00 |
| 25.09.2026 | 11,71 | 11,81 | 11,61 | 11,75 | 0,95% | 548,00 |
| 24.09.2026 | 11,59 | 11,79 | 11,50 | 11,64 | -0,60% | 3.443,00 |
| 23.09.2026 | 11,52 | 11,77 | 11,35 | 11,71 | 1,43% | 10.272,00 |
| 22.09.2026 | 11,65 | 11,81 | 11,50 | 11,55 | -0,79% | 1.571,00 |
| 21.09.2026 | 11,82 | 11,89 | 11,55 | 11,64 | -0,06% | 4.782,00 |
| 18.09.2026 | 11,83 | 11,83 | 11,55 | 11,65 | -1,13% | 7.003,00 |
| 17.09.2026 | 11,77 | 11,81 | 11,61 | 11,78 | 0,88% | 9.547,00 |
| 16.09.2026 | 11,55 | 11,80 | 11,38 | 11,68 | 1,30% | 2.241,00 |
| 15.09.2026 | 11,68 | 11,68 | 11,35 | 11,53 | -0,92% | 1.649,00 |
| 14.09.2026 | 11,66 | 11,81 | 11,53 | 11,63 | -0,24% | 5.884,00 |
| 11.09.2026 | 11,45 | 11,72 | 11,38 | 11,66 | 1,61% | 767,00 |
| 10.09.2026 | 11,38 | 11,56 | 11,29 | 11,48 | 1,28% | 17.251,00 |
| 09.09.2026 | 11,61 | 11,64 | 11,18 | 11,33 | -2,16% | 3.344,00 |
| 08.09.2026 | 11,50 | 11,67 | 11,38 | 11,58 | 0,54% | 1.583,00 |
| 07.09.2026 | 11,66 | 11,73 | 11,41 | 11,52 | 1,08% | 2.183,00 |
| 04.09.2026 | 11,39 | 11,50 | 11,17 | 11,40 | 1,49% | 2.039,00 |
| 03.09.2026 | 11,12 | 11,25 | 11,03 | 11,23 | 0,49% | 2.225,00 |
| 02.09.2026 | 11,04 | 11,23 | 10,98 | 11,17 | 1,85% | 347,00 |
| 01.09.2026 | 11,03 | 11,17 | 10,87 | 10,97 | -0,45% | 12.056,00 |
| 31.08.2026 | 10,82 | 11,12 | 10,76 | 11,02 | 1,54% | 413,00 |
| 28.08.2026 | 10,88 | 11,01 | 10,74 | 10,85 | -0,05% | 4.141,00 |
| 27.08.2026 | 11,00 | 11,15 | 10,86 | 10,86 | -2,27% | 1.377,00 |
| 26.08.2026 | 11,10 | 11,20 | 11,08 | 11,11 | 0,52% | 453,00 |
| 25.08.2026 | 11,04 | 11,18 | 11,01 | 11,05 | -0,11% | 1.004,00 |
| 24.08.2026 | 11,02 | 11,09 | 10,88 | 11,07 | 1,51% | 10.717,00 |
| 21.08.2026 | 10,92 | 11,10 | 10,86 | 10,90 | 0,51% | 20.286,00 |
| 20.08.2026 | 10,70 | 10,89 | 10,63 | 10,85 | 0,32% | 2.792,00 |
| 19.08.2026 | 10,96 | 11,07 | 10,81 | 10,81 | -1,10% | 21.878,00 |
| 18.08.2026 | 10,89 | 11,01 | 10,74 | 10,93 | 0,00% | 1.111,00 |
| 17.08.2026 | 10,83 | 11,04 | 10,75 | 10,93 | 0,46% | 2.274,00 |
| 14.08.2026 | 10,66 | 10,91 | 10,56 | 10,88 | 1,16% | 14.880,00 |
| 13.08.2026 | 10,70 | 10,94 | 10,57 | 10,76 | -1,28% | 2.105,00 |
| 12.08.2026 | 10,75 | 10,96 | 10,75 | 10,90 | 0,97% | 11.061,00 |
| 11.08.2026 | 10,97 | 11,18 | 10,69 | 10,79 | -1,80% | 5.068,00 |
| 10.08.2026 | 10,94 | 11,21 | 10,86 | 10,99 | -0,95% | 5.847,00 |
| 07.08.2026 | 10,92 | 11,15 | 10,86 | 11,09 | 0,68% | 5.790,00 |
| 06.08.2026 | 10,88 | 11,05 | 10,72 | 11,02 | 3,65% | 4.699,00 |
| 05.08.2026 | 10,64 | 10,70 | 10,36 | 10,63 | 4,04% | 442,00 |
| 04.08.2026 | 10,62 | 10,70 | 10,20 | 10,22 | -3,61% | 5.271,00 |
| 03.08.2026 | 10,61 | 10,98 | 10,29 | 10,60 | 2,07% | 8.116,00 |
| 31.07.2026 | 10,46 | 10,63 | 10,30 | 10,39 | -0,05% | 1.602,00 |
| 30.07.2026 | 10,77 | 10,77 | 10,18 | 10,39 | -2,62% | 11.210,00 |
| 29.07.2026 | 10,86 | 10,89 | 10,63 | 10,67 | -1,07% | 8.843,00 |
| 28.07.2026 | 11,02 | 11,15 | 10,76 | 10,79 | -2,02% | 861,00 |
| 27.07.2026 | 11,00 | 11,08 | 10,85 | 11,01 | 1,29% | 1.528,00 |
| 24.07.2026 | 10,74 | 10,96 | 10,68 | 10,87 | 1,00% | 841,00 |
| 23.07.2026 | 10,77 | 11,00 | 10,67 | 10,76 | -1,51% | 2.986,00 |
| 22.07.2026 | 10,90 | 11,00 | 10,76 | 10,93 | 1,65% | 2.808,00 |
| 21.07.2026 | 10,59 | 10,77 | 10,37 | 10,75 | 2,97% | 466,00 |
| 20.07.2026 | 10,38 | 10,55 | 10,29 | 10,44 | 1,02% | 9.260,00 |
| 17.07.2026 | 10,47 | 10,54 | 10,26 | 10,33 | -0,93% | 1.053,00 |
| 16.07.2026 | 10,55 | 10,64 | 10,41 | 10,43 | -1,81% | 1.370,00 |
| 15.07.2026 | 10,53 | 10,71 | 10,47 | 10,62 | 1,34% | 1.329,00 |
| 14.07.2026 | 10,45 | 10,90 | 10,36 | 10,48 | -0,19% | 2.340,00 |
| 13.07.2026 | 10,31 | 10,57 | 10,27 | 10,50 | -0,50% | 1.592,00 |
| 10.07.2026 | 10,41 | 10,60 | 10,35 | 10,56 | 1,32% | 2.620,00 |
| 09.07.2026 | 10,36 | 10,61 | 10,16 | 10,42 | 1,36% | 10.888,00 |
| 08.07.2026 | 10,29 | 10,42 | 10,11 | 10,28 | 0,00% | 1.271,00 |
| 07.07.2026 | 10,31 | 10,51 | 10,17 | 10,28 | -0,58% | 9.173,00 |
| 06.07.2026 | 10,34 | 10,45 | 10,20 | 10,34 | 0,00% | 1.639,00 |
| 03.07.2026 | 10,46 | 10,47 | 10,19 | 10,34 | -0,53% | 6.072,00 |
| 02.07.2026 | 10,31 | 10,47 | 10,21 | 10,39 | 0,31% | 688,00 |
| 01.07.2026 | 10,37 | 10,49 | 10,15 | 10,36 | -1,17% | 4.365,00 |
| 30.06.2026 | 10,52 | 10,65 | 10,36 | 10,48 | -0,26% | 868,00 |
| 29.06.2026 | 10,83 | 10,89 | 10,41 | 10,51 | 0,91% | 2.556,00 |
| 26.06.2026 | 10,56 | 10,68 | 10,38 | 10,42 | -0,97% | 1.328,00 |
| 25.06.2026 | 10,50 | 10,58 | 10,33 | 10,52 | 0,69% | 761,00 |
| 24.06.2026 | 10,68 | 10,74 | 10,37 | 10,45 | -1,86% | 3.104,00 |
| 23.06.2026 | 10,65 | 10,80 | 10,51 | 10,64 | -1,28% | 1.931,00 |
| 22.06.2026 | 10,71 | 10,78 | 10,65 | 10,78 | 0,94% | 722,00 |
| 19.06.2026 | 10,56 | 10,80 | 10,51 | 10,68 | 0,40% | 3.074,00 |
| 18.06.2026 | 10,29 | 10,74 | 10,18 | 10,64 | -0,12% | 4.621,00 |
| 17.06.2026 | 10,47 | 10,76 | 10,40 | 10,65 | 2,04% | 5.462,00 |
| 16.06.2026 | 10,37 | 10,50 | 10,25 | 10,44 | 1,31% | 699,00 |
| 15.06.2026 | 10,41 | 10,56 | 10,23 | 10,30 | -0,29% | 4.846,00 |
| 12.06.2026 | 10,20 | 10,40 | 10,15 | 10,33 | 0,98% | 3.935,00 |
| 11.06.2026 | 10,04 | 10,27 | 9,98 | 10,23 | 1,79% | 4.515,00 |
| 10.06.2026 | 10,01 | 10,16 | 9,87 | 10,05 | -1,76% | 2.998,00 |
| 09.06.2026 | 10,02 | 10,34 | 10,01 | 10,23 | 1,11% | 1.712,00 |
| 08.06.2026 | 10,11 | 10,31 | 10,06 | 10,12 | -1,24% | 3.188,00 |
| 05.06.2026 | 10,24 | 10,38 | 10,19 | 10,25 | 1,31% | 432,00 |
| 04.06.2026 | 10,10 | 10,32 | 10,03 | 10,12 | -0,76% | 428,00 |
| 03.06.2026 | 10,28 | 10,38 | 10,13 | 10,19 | 0,32% | 3.804,00 |