72,200€
0,57%
Echtzeit-Aktienkurs American International Group Inc.
Bid:
Ask:
Aktienkurse zur American International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 71,44 | 72,97 | 71,23 | 71,96 | -0,06% | - |
| 14.11.2024 | 71,99 | 72,92 | 71,46 | 72,00 | -0,12% | - |
| 13.11.2024 | 70,27 | 72,15 | 70,16 | 72,09 | 2,26% | - |
| 12.11.2024 | 70,77 | 71,32 | 70,41 | 70,49 | -0,36% | - |
| 11.11.2024 | 70,46 | 72,63 | 70,46 | 70,75 | 0,30% | - |
| 08.11.2024 | 71,03 | 71,44 | 70,22 | 70,53 | -0,54% | - |
| 07.11.2024 | 71,76 | 71,81 | 70,27 | 70,91 | -1,14% | - |
| 06.11.2024 | 71,44 | 75,44 | 70,18 | 71,73 | 4,80% | 615,00 |
| 05.11.2024 | 70,57 | 70,57 | 67,94 | 68,44 | -2,50% | 150,00 |
| 04.11.2024 | 69,44 | 70,40 | 69,26 | 70,20 | 0,47% | - |
| 01.11.2024 | 69,77 | 70,89 | 69,53 | 69,87 | 0,16% | - |
| 31.10.2024 | 70,15 | 71,22 | 69,76 | 69,76 | -1,14% | - |
| 30.10.2024 | 70,76 | 71,89 | 70,45 | 70,57 | -0,48% | 1.300,00 |
| 29.10.2024 | 71,61 | 72,13 | 70,86 | 70,91 | -1,05% | 60,00 |
| 28.10.2024 | 71,35 | 72,12 | 71,17 | 71,66 | 0,72% | - |
| 25.10.2024 | 71,70 | 72,00 | 70,65 | 71,15 | -0,81% | - |
| 24.10.2024 | 71,59 | 72,06 | 71,25 | 71,73 | -0,07% | - |
| 23.10.2024 | 71,04 | 71,93 | 71,03 | 71,78 | 0,60% | - |
| 22.10.2024 | 71,50 | 71,64 | 70,58 | 71,36 | -0,50% | 412,00 |
| 21.10.2024 | 72,25 | 72,57 | 71,55 | 71,71 | -0,82% | 600,00 |
| 18.10.2024 | 72,97 | 73,45 | 72,00 | 72,30 | -1,14% | - |
| 17.10.2024 | 70,95 | 73,21 | 70,86 | 73,14 | 2,93% | - |
| 16.10.2024 | 70,59 | 71,46 | 70,56 | 71,05 | 0,45% | - |
| 15.10.2024 | 71,28 | 71,53 | 70,16 | 70,74 | -0,63% | - |
| 14.10.2024 | 70,50 | 71,49 | 70,46 | 71,18 | 0,78% | 70,00 |
| 11.10.2024 | 69,92 | 71,15 | 69,65 | 70,63 | 0,93% | - |
| 10.10.2024 | 69,81 | 70,71 | 69,28 | 69,98 | 1,26% | - |
| 09.10.2024 | 67,90 | 69,29 | 67,86 | 69,11 | 1,66% | - |
| 08.10.2024 | 66,98 | 68,35 | 66,86 | 67,98 | 1,31% | - |
| 07.10.2024 | 69,07 | 69,65 | 66,93 | 67,10 | -3,15% | - |
| 04.10.2024 | 65,60 | 69,38 | 65,52 | 69,28 | 6,03% | - |
| 03.10.2024 | 65,54 | 65,66 | 64,77 | 65,34 | -0,34% | - |
| 02.10.2024 | 65,51 | 66,08 | 65,37 | 65,57 | -0,21% | - |
| 01.10.2024 | 65,64 | 66,24 | 65,21 | 65,71 | -0,12% | - |
| 30.09.2024 | 65,60 | 65,85 | 64,67 | 65,79 | 0,14% | - |
| 27.09.2024 | 65,52 | 66,34 | 65,08 | 65,70 | 0,44% | 30,00 |
| 26.09.2024 | 65,67 | 66,03 | 65,21 | 65,41 | -0,34% | 30,00 |
| 25.09.2024 | 65,33 | 66,39 | 65,33 | 65,63 | -0,11% | 88,00 |
| 24.09.2024 | 66,77 | 66,83 | 65,61 | 65,70 | -1,73% | - |
| 23.09.2024 | 66,13 | 66,93 | 65,75 | 66,86 | 1,19% | - |
| 20.09.2024 | 66,09 | 66,28 | 65,47 | 66,07 | -0,20% | - |
| 19.09.2024 | 66,24 | 67,14 | 65,77 | 66,20 | 0,31% | - |
| 18.09.2024 | 66,22 | 66,47 | 65,68 | 66,00 | -0,35% | - |
| 17.09.2024 | 65,52 | 66,57 | 65,52 | 66,23 | 0,96% | - |
| 16.09.2024 | 65,49 | 66,19 | 65,33 | 65,60 | -0,61% | - |
| 13.09.2024 | 65,96 | 66,58 | 65,28 | 66,00 | -0,17% | - |
| 12.09.2024 | 65,59 | 66,13 | 65,07 | 66,12 | 0,92% | - |
| 11.09.2024 | 65,13 | 65,60 | 64,57 | 65,51 | -0,10% | - |
| 10.09.2024 | 65,81 | 66,18 | 64,45 | 65,58 | -0,61% | - |
| 09.09.2024 | 65,04 | 66,33 | 65,03 | 65,98 | 1,73% | - |
| 06.09.2024 | 66,41 | 67,48 | 64,32 | 64,86 | -2,45% | - |
| 05.09.2024 | 69,13 | 69,40 | 66,21 | 66,49 | -3,94% | - |
| 04.09.2024 | 68,46 | 69,42 | 68,43 | 69,22 | 0,54% | - |
| 03.09.2024 | 69,54 | 69,95 | 68,47 | 68,85 | -1,06% | - |
| 02.09.2024 | 69,67 | 69,68 | 69,38 | 69,58 | -0,17% | 25,00 |
| 30.08.2024 | 68,70 | 69,73 | 68,53 | 69,70 | 1,61% | - |
| 29.08.2024 | 67,95 | 69,09 | 67,77 | 68,59 | 0,88% | - |
| 28.08.2024 | 66,75 | 68,09 | 66,69 | 67,99 | 2,15% | - |
| 27.08.2024 | 66,76 | 67,29 | 66,50 | 66,56 | -0,45% | - |
| 26.08.2024 | 67,29 | 68,01 | 66,79 | 66,86 | -0,65% | - |
| 23.08.2024 | 67,27 | 67,90 | 66,82 | 67,30 | -0,03% | - |
| 22.08.2024 | 66,67 | 67,55 | 66,62 | 67,32 | 0,93% | - |
| 21.08.2024 | 66,46 | 67,39 | 65,98 | 66,70 | 0,42% | - |
| 20.08.2024 | 67,16 | 67,25 | 66,31 | 66,42 | -1,11% | - |
| 19.08.2024 | 66,52 | 67,31 | 66,37 | 67,16 | 0,64% | - |
| 16.08.2024 | 66,92 | 67,19 | 66,54 | 66,73 | -0,27% | - |
| 15.08.2024 | 66,33 | 67,87 | 66,26 | 66,91 | 1,10% | - |
| 14.08.2024 | 65,17 | 66,46 | 64,78 | 66,18 | 1,60% | - |
| 13.08.2024 | 65,54 | 65,77 | 64,80 | 65,14 | -0,61% | - |
| 12.08.2024 | 65,96 | 66,49 | 65,32 | 65,54 | -0,70% | - |
| 09.08.2024 | 66,05 | 66,35 | 65,48 | 66,00 | -0,11% | - |
| 08.08.2024 | 64,39 | 66,56 | 64,24 | 66,08 | 2,26% | - |
| 07.08.2024 | 65,68 | 66,51 | 64,56 | 64,62 | -0,87% | - |
| 06.08.2024 | 64,67 | 65,76 | 64,26 | 65,18 | 1,79% | - |
| 05.08.2024 | 65,19 | 65,39 | 62,88 | 64,04 | -2,87% | - |
| 02.08.2024 | 68,90 | 69,14 | 65,70 | 65,93 | -5,03% | - |
| 01.08.2024 | 72,04 | 72,97 | 68,44 | 69,42 | -5,18% | - |
| 31.07.2024 | 72,97 | 73,69 | 72,75 | 73,21 | 0,15% | 640,00 |
| 30.07.2024 | 72,05 | 74,02 | 71,97 | 73,10 | 1,46% | - |
| 29.07.2024 | 71,43 | 72,41 | 71,36 | 72,05 | 1,21% | - |
| 26.07.2024 | 69,47 | 71,60 | 69,45 | 71,19 | 2,61% | - |
| 25.07.2024 | 69,49 | 70,58 | 69,05 | 69,38 | -0,06% | - |
| 24.07.2024 | 70,64 | 71,09 | 69,38 | 69,42 | -2,01% | - |
| 23.07.2024 | 69,74 | 71,05 | 69,57 | 70,85 | 1,37% | - |
| 22.07.2024 | 68,34 | 70,19 | 68,29 | 69,89 | 2,16% | - |
| 19.07.2024 | 71,69 | 71,85 | 68,17 | 68,41 | -4,49% | - |
| 18.07.2024 | 71,93 | 73,22 | 71,49 | 71,63 | -0,31% | 250,00 |
| 17.07.2024 | 71,74 | 72,81 | 71,25 | 71,85 | 0,03% | 4.000,00 |
| 16.07.2024 | 71,32 | 72,14 | 71,10 | 71,82 | 0,83% | - |
| 15.07.2024 | 70,92 | 71,44 | 70,72 | 71,23 | 0,66% | 40,00 |
| 12.07.2024 | 70,88 | 71,35 | 70,41 | 70,77 | -0,10% | - |
| 11.07.2024 | 70,04 | 70,90 | 69,60 | 70,84 | 0,98% | - |
| 10.07.2024 | 69,31 | 70,37 | 69,26 | 70,15 | 0,09% | - |
| 09.07.2024 | 69,14 | 70,79 | 68,93 | 70,09 | 1,43% | - |
| 08.07.2024 | 68,03 | 69,31 | 67,63 | 69,10 | 1,39% | - |
| 05.07.2024 | 69,34 | 69,68 | 67,98 | 68,15 | -1,75% | 29,00 |
| 04.07.2024 | 69,49 | 69,66 | 69,36 | 69,37 | -0,25% | - |
| 03.07.2024 | 70,04 | 70,15 | 69,21 | 69,54 | -0,82% | - |
| 02.07.2024 | 69,33 | 70,20 | 68,76 | 70,12 | 1,07% | - |
| 01.07.2024 | 69,09 | 70,06 | 68,92 | 69,37 | 0,13% | - |