10,385€
0,24%
Echtzeit-Aktienkurs AIB Group PLC
Bid:
Ask:
Aktienkurse zur AIB Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.06.2026 | 10,12 | 10,30 | 10,06 | 10,16 | -0,10% | 248,00 |
| 01.06.2026 | 10,22 | 10,37 | 10,03 | 10,17 | -0,10% | 1.892,00 |
| 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 |