71,240€
-1,67%
Echtzeit-Aktienkurs American International Group Inc.
Bid:
Ask:
Aktienkurse zur American International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 72,74 | 72,85 | 71,02 | 71,49 | -1,28% | - |
| 24.04.2025 | 71,63 | 72,84 | 71,14 | 72,42 | 0,49% | - |
| 23.04.2025 | 72,61 | 72,92 | 71,28 | 72,06 | 0,82% | - |
| 22.04.2025 | 68,64 | 71,70 | 68,61 | 71,48 | 0,19% | - |
| 17.04.2025 | 71,83 | 72,75 | 70,76 | 71,34 | 0,34% | - |
| 16.04.2025 | 71,40 | 72,91 | 70,79 | 71,10 | -2,13% | - |
| 15.04.2025 | 71,64 | 73,21 | 71,44 | 72,65 | 1,24% | - |
| 14.04.2025 | 72,34 | 74,05 | 71,69 | 71,76 | -0,73% | - |
| 11.04.2025 | 72,67 | 73,12 | 70,15 | 72,29 | -0,46% | - |
| 10.04.2025 | 75,36 | 75,64 | 71,25 | 72,62 | -4,06% | - |
| 09.04.2025 | 69,65 | 76,33 | 68,59 | 75,69 | 6,74% | - |
| 08.04.2025 | 71,85 | 74,44 | 69,98 | 70,91 | -0,13% | - |
| 07.04.2025 | 69,46 | 76,09 | 51,60 | 71,01 | -1,57% | - |
| 04.04.2025 | 77,48 | 77,95 | 71,42 | 72,14 | -7,73% | - |
| 03.04.2025 | 78,45 | 79,34 | 75,56 | 78,18 | -3,29% | - |
| 02.04.2025 | 80,29 | 81,11 | 79,45 | 80,84 | 0,50% | - |
| 01.04.2025 | 80,16 | 81,04 | 79,84 | 80,44 | 0,05% | 15,00 |
| 31.03.2025 | 77,09 | 80,90 | 76,42 | 80,40 | 4,16% | 500,00 |
| 28.03.2025 | 78,12 | 78,60 | 76,64 | 77,19 | -1,29% | - |
| 27.03.2025 | 78,25 | 78,86 | 77,43 | 78,20 | -0,17% | - |
| 26.03.2025 | 77,66 | 78,96 | 77,52 | 78,33 | 0,75% | - |
| 25.03.2025 | 77,87 | 78,45 | 77,18 | 77,74 | -0,27% | - |
| 24.03.2025 | 77,32 | 78,16 | 77,08 | 77,95 | 1,45% | - |
| 21.03.2025 | 77,21 | 77,47 | 76,27 | 76,84 | -0,36% | - |
| 20.03.2025 | 76,97 | 78,24 | 76,66 | 77,12 | 0,41% | - |
| 19.03.2025 | 76,96 | 77,45 | 76,50 | 76,80 | 0,01% | - |
| 18.03.2025 | 76,66 | 77,89 | 76,32 | 76,79 | 0,02% | - |
| 17.03.2025 | 76,10 | 77,28 | 75,72 | 76,78 | 0,03% | - |
| 14.03.2025 | 74,94 | 76,76 | 73,87 | 76,75 | 2,78% | 200,00 |
| 13.03.2025 | 73,79 | 75,64 | 73,58 | 74,68 | 1,19% | - |
| 12.03.2025 | 74,92 | 75,82 | 73,03 | 73,80 | -1,29% | 300,00 |
| 11.03.2025 | 75,66 | 75,66 | 73,82 | 74,76 | -1,28% | 88,00 |
| 10.03.2025 | 74,89 | 76,49 | 74,15 | 75,73 | 0,77% | - |
| 07.03.2025 | 75,10 | 75,41 | 73,93 | 75,15 | -0,27% | 4,00 |
| 06.03.2025 | 75,21 | 75,51 | 74,03 | 75,35 | 0,01% | 400,00 |
| 05.03.2025 | 75,36 | 76,05 | 74,16 | 75,35 | 0,12% | - |
| 04.03.2025 | 78,84 | 78,85 | 75,07 | 75,26 | -4,34% | - |
| 03.03.2025 | 79,68 | 79,89 | 78,16 | 78,67 | -1,59% | - |
| 28.02.2025 | 76,64 | 79,99 | 76,59 | 79,95 | 4,33% | - |
| 27.02.2025 | 74,72 | 77,32 | 74,62 | 76,63 | 2,78% | - |
| 26.02.2025 | 75,42 | 75,58 | 74,21 | 74,56 | -0,81% | 200,00 |
| 25.02.2025 | 75,01 | 76,38 | 74,67 | 75,17 | 0,09% | 90,00 |
| 24.02.2025 | 73,27 | 75,46 | 73,13 | 75,10 | 2,48% | - |
| 21.02.2025 | 72,62 | 74,44 | 72,37 | 73,28 | 0,92% | - |
| 20.02.2025 | 71,98 | 73,09 | 71,72 | 72,62 | 0,55% | - |
| 19.02.2025 | 72,18 | 72,67 | 70,93 | 72,22 | -0,03% | - |
| 18.02.2025 | 71,11 | 72,41 | 70,64 | 72,24 | 1,79% | - |
| 17.02.2025 | 70,90 | 71,01 | 70,78 | 70,97 | 0,19% | - |
| 14.02.2025 | 73,08 | 73,10 | 70,48 | 70,83 | -3,04% | - |
| 13.02.2025 | 73,77 | 74,20 | 71,91 | 73,05 | -0,65% | - |
| 12.02.2025 | 73,00 | 74,06 | 71,20 | 73,53 | -0,14% | 150,00 |
| 11.02.2025 | 72,65 | 73,91 | 72,43 | 73,63 | 1,05% | 100,00 |
| 10.02.2025 | 72,44 | 73,18 | 72,34 | 72,87 | 0,77% | - |
| 07.02.2025 | 71,70 | 72,63 | 71,37 | 72,31 | 0,75% | - |
| 06.02.2025 | 70,68 | 71,91 | 70,68 | 71,77 | 1,75% | - |
| 05.02.2025 | 69,74 | 70,59 | 69,59 | 70,53 | 0,71% | - |
| 04.02.2025 | 70,83 | 71,14 | 70,02 | 70,03 | -1,36% | - |
| 03.02.2025 | 70,73 | 71,34 | 70,00 | 71,00 | -0,01% | - |
| 31.01.2025 | 72,69 | 73,03 | 70,79 | 71,00 | -2,02% | - |
| 30.01.2025 | 72,49 | 72,93 | 72,10 | 72,47 | 0,02% | - |
| 29.01.2025 | 71,97 | 73,48 | 71,91 | 72,45 | 0,52% | - |
| 28.01.2025 | 72,63 | 73,71 | 71,95 | 72,08 | -0,70% | - |
| 27.01.2025 | 69,91 | 72,59 | 69,45 | 72,58 | 3,29% | - |
| 24.01.2025 | 71,25 | 71,34 | 69,95 | 70,27 | -1,90% | - |
| 23.01.2025 | 71,72 | 72,21 | 71,58 | 71,63 | -0,21% | - |
| 22.01.2025 | 72,18 | 72,79 | 71,74 | 71,78 | -0,49% | 300,00 |
| 21.01.2025 | 72,53 | 73,04 | 72,10 | 72,13 | -0,24% | - |
| 20.01.2025 | 72,81 | 72,88 | 72,20 | 72,30 | -1,09% | - |
| 17.01.2025 | 72,57 | 73,63 | 72,38 | 73,10 | 0,89% | - |
| 16.01.2025 | 71,06 | 72,56 | 70,85 | 72,45 | 2,09% | - |
| 15.01.2025 | 70,50 | 71,64 | 70,39 | 70,97 | 0,70% | 240,00 |
| 14.01.2025 | 69,16 | 70,56 | 68,96 | 70,47 | 1,62% | - |
| 13.01.2025 | 68,84 | 69,40 | 67,72 | 69,35 | 0,76% | - |
| 10.01.2025 | 68,20 | 69,04 | 66,28 | 68,83 | -0,54% | - |
| 09.01.2025 | 69,21 | 69,33 | 69,06 | 69,20 | -0,03% | - |
| 08.01.2025 | 70,20 | 70,51 | 67,51 | 69,22 | -1,37% | - |
| 07.01.2025 | 69,60 | 70,80 | 69,41 | 70,18 | 0,57% | - |
| 06.01.2025 | 70,54 | 71,15 | 69,64 | 69,78 | -1,23% | - |
| 03.01.2025 | 71,09 | 71,26 | 70,34 | 70,65 | -0,69% | - |
| 02.01.2025 | 70,31 | 71,48 | 70,24 | 71,14 | 2,66% | - |
| 30.12.2024 | 69,76 | 70,04 | 69,22 | 69,30 | -1,04% | - |
| 27.12.2024 | 70,36 | 70,72 | 69,69 | 70,03 | 0,56% | - |
| 23.12.2024 | 69,81 | 69,97 | 69,25 | 69,64 | -0,11% | 95,00 |
| 20.12.2024 | 68,45 | 70,36 | 67,91 | 69,71 | 1,64% | - |
| 19.12.2024 | 67,45 | 69,41 | 67,34 | 68,59 | 1,58% | 2,00 |
| 18.12.2024 | 67,83 | 68,87 | 67,52 | 67,52 | -0,58% | - |
| 17.12.2024 | 68,45 | 68,68 | 67,54 | 67,92 | -1,01% | - |
| 16.12.2024 | 68,94 | 69,71 | 67,96 | 68,61 | -0,55% | 39,00 |
| 13.12.2024 | 69,22 | 69,42 | 68,93 | 68,99 | -0,33% | 500,00 |
| 12.12.2024 | 69,87 | 70,92 | 69,04 | 69,22 | -1,35% | 600,00 |
| 11.12.2024 | 69,31 | 70,23 | 69,10 | 70,17 | 1,19% | - |
| 10.12.2024 | 70,09 | 70,53 | 69,16 | 69,34 | -1,24% | - |
| 09.12.2024 | 71,53 | 71,99 | 70,07 | 70,21 | -1,82% | - |
| 06.12.2024 | 71,91 | 72,22 | 70,68 | 71,52 | -0,57% | - |
| 05.12.2024 | 72,20 | 72,73 | 71,77 | 71,93 | -0,44% | - |
| 04.12.2024 | 71,50 | 72,29 | 71,18 | 72,25 | 1,10% | - |
| 03.12.2024 | 72,36 | 72,52 | 71,46 | 71,46 | -1,25% | - |
| 02.12.2024 | 72,80 | 73,59 | 72,34 | 72,37 | -0,33% | - |
| 29.11.2024 | 73,08 | 73,69 | 72,61 | 72,61 | -0,85% | - |
| 28.11.2024 | 73,17 | 73,28 | 73,08 | 73,23 | 0,32% | - |