10,178€
1,37%
Echtzeit-Aktienkurs AIB Group PLC
Bid:
Ask:
Aktienkurse zur AIB Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 10,16 | 10,30 | 10,01 | 10,18 | 1,39% | 3.417,00 |
| 28.05.2026 | 10,01 | 10,15 | 9,95 | 10,04 | -1,69% | 662,00 |
| 27.05.2026 | 10,23 | 10,35 | 10,15 | 10,21 | -0,51% | 686,00 |
| 26.05.2026 | 10,34 | 10,42 | 10,21 | 10,27 | -1,11% | 1.465,00 |
| 25.05.2026 | 10,04 | 10,45 | 9,80 | 10,38 | 2,01% | 9.962,00 |
| 22.05.2026 | 9,95 | 10,25 | 9,90 | 10,18 | 2,23% | 1.506,00 |
| 21.05.2026 | 9,83 | 10,07 | 9,76 | 9,95 | 1,38% | 52.285,00 |
| 20.05.2026 | 9,78 | 9,95 | 9,78 | 9,82 | -0,62% | 1.263,00 |
| 19.05.2026 | 9,71 | 9,96 | 9,65 | 9,88 | 1,12% | 1.080,00 |
| 18.05.2026 | 9,65 | 9,80 | 9,54 | 9,77 | 1,03% | 4.430,00 |
| 15.05.2026 | 9,63 | 9,75 | 9,60 | 9,67 | -0,07% | 481,00 |
| 14.05.2026 | 9,69 | 9,83 | 9,64 | 9,68 | 0,46% | 857,00 |
| 13.05.2026 | 9,62 | 9,78 | 9,53 | 9,63 | 0,00% | 983,00 |
| 12.05.2026 | 9,69 | 9,73 | 9,54 | 9,63 | -0,94% | 6.224,00 |
| 11.05.2026 | 9,69 | 9,81 | 9,63 | 9,72 | 0,05% | 915,00 |
| 08.05.2026 | 9,88 | 9,95 | 9,55 | 9,72 | -2,14% | 5.343,00 |
| 07.05.2026 | 9,93 | 10,07 | 9,84 | 9,93 | -0,14% | 872,00 |
| 06.05.2026 | 9,80 | 10,04 | 9,74 | 9,95 | 1,85% | 7.867,00 |
| 05.05.2026 | 9,73 | 9,97 | 9,68 | 9,77 | 0,60% | 1.108,00 |
| 04.05.2026 | 9,61 | 10,00 | 9,61 | 9,71 | -1,33% | 5.126,00 |
| 30.04.2026 | 9,69 | 9,84 | 9,57 | 9,84 | 0,05% | 940,00 |
| 29.04.2026 | 9,68 | 9,90 | 9,62 | 9,83 | 1,81% | 2.004,00 |
| 28.04.2026 | 9,41 | 9,79 | 9,35 | 9,66 | 2,72% | 768,00 |
| 27.04.2026 | 9,42 | 9,52 | 9,30 | 9,40 | 0,21% | 3.091,00 |
| 24.04.2026 | 9,51 | 9,59 | 9,30 | 9,38 | -1,01% | 2.371,00 |
| 23.04.2026 | 9,60 | 9,64 | 9,36 | 9,48 | -2,34% | 5.577,00 |
| 22.04.2026 | 9,93 | 10,01 | 9,63 | 9,71 | -2,03% | 427,00 |
| 21.04.2026 | 9,91 | 10,12 | 9,84 | 9,91 | 0,60% | 4.891,00 |
| 20.04.2026 | 9,81 | 9,96 | 9,66 | 9,85 | -1,32% | 2.829,00 |
| 17.04.2026 | 9,93 | 10,12 | 9,76 | 9,98 | 1,90% | 1.302,00 |
| 16.04.2026 | 10,03 | 10,11 | 9,76 | 9,79 | -1,02% | 4.968,00 |
| 15.04.2026 | 9,70 | 9,96 | 9,63 | 9,89 | 2,43% | 3.444,00 |
| 14.04.2026 | 9,67 | 9,80 | 9,55 | 9,66 | -0,24% | 1.318,00 |
| 13.04.2026 | 9,43 | 9,69 | 9,36 | 9,68 | 1,24% | 2.482,00 |
| 10.04.2026 | 9,44 | 9,70 | 9,29 | 9,56 | 1,39% | 15.665,00 |
| 09.04.2026 | 9,47 | 9,50 | 9,27 | 9,43 | 0,02% | 108,00 |
| 08.04.2026 | 9,31 | 9,50 | 9,23 | 9,43 | 3,96% | 12.550,00 |
| 07.04.2026 | 9,03 | 9,23 | 8,95 | 9,07 | -0,59% | 1.547,00 |
| 02.04.2026 | 8,93 | 9,13 | 8,86 | 9,13 | -0,87% | 1.554,00 |
| 01.04.2026 | 9,12 | 9,35 | 9,00 | 9,21 | 3,72% | 909,00 |
| 31.03.2026 | 8,85 | 8,97 | 8,63 | 8,88 | 2,63% | 1.141,00 |
| 30.03.2026 | 8,66 | 8,75 | 8,52 | 8,65 | 0,03% | 6.416,00 |
| 27.03.2026 | 8,66 | 8,79 | 8,55 | 8,65 | -0,69% | 685,00 |
| 26.03.2026 | 9,03 | 9,03 | 8,65 | 8,71 | -7,44% | 4.895,00 |
| 25.03.2026 | 9,32 | 9,55 | 9,17 | 9,41 | 2,14% | 1.948,00 |
| 24.03.2026 | 9,11 | 9,26 | 9,10 | 9,21 | 0,68% | 4.199,00 |
| 23.03.2026 | 8,88 | 9,33 | 8,66 | 9,15 | -1,19% | 5.757,00 |
| 20.03.2026 | 9,13 | 9,43 | 9,12 | 9,26 | 0,79% | 2.702,00 |
| 19.03.2026 | 9,29 | 9,37 | 8,95 | 9,18 | -0,81% | 7.784,00 |
| 18.03.2026 | 9,04 | 9,49 | 9,04 | 9,26 | 1,40% | 1.393,00 |
| 17.03.2026 | 9,13 | 9,23 | 8,95 | 9,13 | 1,59% | 606,00 |
| 16.03.2026 | 9,30 | 9,30 | 8,84 | 8,99 | -1,67% | 3.670,00 |
| 13.03.2026 | 9,05 | 9,25 | 8,78 | 9,14 | 1,98% | 4.572,00 |
| 12.03.2026 | 9,42 | 9,52 | 8,96 | 8,96 | -5,95% | 1.819,00 |
| 11.03.2026 | 9,50 | 9,68 | 9,35 | 9,53 | 2,20% | 1.543,00 |
| 10.03.2026 | 8,97 | 9,57 | 8,90 | 9,33 | 3,47% | 9.299,00 |
| 09.03.2026 | 8,57 | 9,07 | 8,57 | 9,01 | 3,03% | 7.015,00 |
| 06.03.2026 | 8,84 | 8,94 | 8,65 | 8,75 | -2,45% | 4.839,00 |
| 05.03.2026 | 8,82 | 9,10 | 8,71 | 8,97 | 0,50% | 7.955,00 |
| 04.03.2026 | 8,31 | 8,94 | 8,31 | 8,92 | 4,57% | 7.814,00 |
| 03.03.2026 | 8,77 | 8,84 | 8,44 | 8,53 | -2,54% | 15.104,00 |
| 02.03.2026 | 8,73 | 8,84 | 8,53 | 8,76 | -2,26% | 5.454,00 |
| 27.02.2026 | 8,80 | 9,17 | 8,80 | 8,96 | 1,01% | 11.718,00 |
| 26.02.2026 | 8,78 | 8,93 | 8,71 | 8,87 | 0,65% | 1.799,00 |
| 25.02.2026 | 8,84 | 9,06 | 8,70 | 8,81 | 1,64% | 3.054,00 |
| 24.02.2026 | 9,05 | 9,05 | 8,66 | 8,67 | -3,77% | 3.722,00 |
| 23.02.2026 | 8,88 | 9,12 | 8,88 | 9,01 | 0,11% | 2.568,00 |
| 20.02.2026 | 8,88 | 9,11 | 8,80 | 9,00 | 1,93% | 3.096,00 |
| 19.02.2026 | 8,94 | 9,02 | 8,75 | 8,83 | -1,92% | 4.106,00 |
| 18.02.2026 | 8,73 | 9,04 | 8,66 | 9,00 | 3,57% | 2.750,00 |
| 17.02.2026 | 8,71 | 8,78 | 8,59 | 8,69 | 0,26% | 2.947,00 |
| 16.02.2026 | 8,75 | 8,81 | 8,55 | 8,67 | 0,70% | 6.784,00 |
| 13.02.2026 | 9,07 | 9,19 | 8,61 | 8,61 | -5,10% | 13.780,00 |
| 12.02.2026 | 9,28 | 9,39 | 9,07 | 9,07 | -1,09% | 4.021,00 |
| 11.02.2026 | 9,38 | 9,53 | 9,01 | 9,17 | -2,94% | 17.343,00 |
| 10.02.2026 | 9,70 | 9,78 | 9,41 | 9,45 | -0,50% | 6.443,00 |
| 09.02.2026 | 9,57 | 9,69 | 9,41 | 9,50 | -0,29% | 6.351,00 |
| 06.02.2026 | 9,45 | 9,61 | 9,36 | 9,52 | -1,22% | 1.502,00 |
| 05.02.2026 | 9,96 | 9,96 | 9,57 | 9,64 | -3,07% | 4.280,00 |
| 04.02.2026 | 9,77 | 9,99 | 9,69 | 9,95 | 0,96% | 846,00 |
| 03.02.2026 | 9,79 | 9,95 | 9,72 | 9,85 | 2,55% | 3.256,00 |
| 02.02.2026 | 9,31 | 9,73 | 9,31 | 9,61 | 0,79% | 4.738,00 |
| 30.01.2026 | 9,27 | 9,54 | 9,24 | 9,53 | 1,87% | 4.650,00 |
| 29.01.2026 | 9,17 | 9,44 | 9,17 | 9,36 | -0,40% | 19.791,00 |
| 28.01.2026 | 9,39 | 9,49 | 9,20 | 9,39 | -0,98% | 4.798,00 |
| 27.01.2026 | 9,43 | 9,57 | 9,33 | 9,49 | 1,83% | 1.460,00 |
| 26.01.2026 | 9,31 | 9,38 | 9,20 | 9,32 | 0,87% | 12.963,00 |
| 23.01.2026 | 9,40 | 9,45 | 9,19 | 9,24 | -0,75% | 1.660,00 |
| 22.01.2026 | 9,15 | 9,48 | 9,08 | 9,31 | 1,58% | 3.512,00 |
| 21.01.2026 | 9,28 | 9,38 | 9,02 | 9,16 | -1,80% | 7.278,00 |
| 20.01.2026 | 9,38 | 9,40 | 9,18 | 9,33 | -0,11% | 4.517,00 |
| 19.01.2026 | 9,31 | 9,47 | 9,17 | 9,34 | -1,27% | 8.765,00 |
| 16.01.2026 | 9,50 | 9,61 | 9,40 | 9,46 | -0,84% | 4.774,00 |
| 15.01.2026 | 9,52 | 9,68 | 9,50 | 9,54 | -0,03% | 53,00 |
| 14.01.2026 | 9,57 | 9,73 | 9,45 | 9,54 | -0,81% | 2.841,00 |
| 13.01.2026 | 9,42 | 9,68 | 9,42 | 9,62 | 1,69% | 4.200,00 |
| 12.01.2026 | 9,55 | 9,55 | 9,41 | 9,46 | 0,99% | 798,00 |
| 09.01.2026 | 9,44 | 9,44 | 9,37 | 9,37 | -0,03% | 14,00 |
| 08.01.2026 | 9,25 | 9,45 | 9,11 | 9,37 | 1,02% | 3.131,00 |
| 07.01.2026 | 9,42 | 9,58 | 9,24 | 9,27 | -2,55% | 6.065,00 |