76,635€
3,16%
Echtzeit-Aktienkurs American International Group Inc.
Bid:
Ask:
Aktienkurse zur American International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 76,20 | 76,21 | 76,15 | 76,15 | 2,50% | 173,00 |
| 05.06.2025 | 74,29 | 74,29 | 74,29 | 74,29 | -0,63% | 2,00 |
| 04.06.2025 | 74,68 | 75,00 | 74,68 | 74,76 | 0,51% | 88,00 |
| 03.06.2025 | 74,38 | 74,38 | 74,38 | 74,38 | 0,05% | 1,00 |
| 02.06.2025 | 73,69 | 74,34 | 73,69 | 74,34 | 0,46% | 1.452,00 |
| 30.05.2025 | 73,63 | 74,00 | 73,63 | 74,00 | 0,54% | 63,00 |
| 29.05.2025 | 73,60 | 73,60 | 73,60 | 73,60 | 0,66% | 53,00 |
| 28.05.2025 | 73,12 | 73,12 | 73,12 | 73,12 | -0,44% | 29,00 |
| 27.05.2025 | 72,55 | 73,44 | 72,55 | 73,44 | 0,81% | 163,00 |
| 26.05.2025 | 72,09 | 72,85 | 72,09 | 72,85 | 1,60% | 190,00 |
| 23.05.2025 | 72,79 | 72,79 | 71,70 | 71,70 | -1,27% | 213,00 |
| 22.05.2025 | 72,45 | 72,98 | 72,45 | 72,62 | -1,29% | 277,00 |
| 21.05.2025 | 73,38 | 73,90 | 73,38 | 73,57 | -1,08% | 415,00 |
| 20.05.2025 | 74,52 | 75,27 | 74,37 | 74,37 | -0,48% | 19,00 |
| 19.05.2025 | 74,21 | 74,73 | 74,21 | 74,73 | -1,06% | 22,00 |
| 16.05.2025 | 74,78 | 75,55 | 74,59 | 75,53 | 2,41% | 70,00 |
| 15.05.2025 | 72,94 | 73,75 | 72,55 | 73,75 | 0,26% | 65,00 |
| 14.05.2025 | 74,44 | 74,92 | 73,38 | 73,56 | -2,15% | 59,00 |
| 13.05.2025 | 75,23 | 75,23 | 74,63 | 75,18 | 1,72% | 6,00 |
| 12.05.2025 | 74,49 | 76,13 | 73,56 | 73,91 | 0,72% | 471,00 |
| 09.05.2025 | 73,05 | 73,38 | 72,61 | 73,38 | 0,07% | 287,00 |
| 08.05.2025 | 72,64 | 73,54 | 72,64 | 73,33 | 0,91% | 312,00 |
| 07.05.2025 | 73,16 | 73,33 | 72,67 | 72,67 | -0,12% | 297,00 |
| 06.05.2025 | 73,45 | 73,45 | 72,76 | 72,76 | -1,03% | 5,00 |
| 05.05.2025 | 73,16 | 73,97 | 72,70 | 73,52 | 3,93% | 2.364,00 |
| 02.05.2025 | 70,82 | 71,69 | 70,74 | 70,74 | -1,28% | 15,00 |
| 30.04.2025 | 71,66 | 71,66 | 71,66 | 71,66 | -0,22% | 25,00 |
| 28.04.2025 | 71,35 | 72,09 | 71,00 | 71,82 | 0,10% | 206,00 |
| 25.04.2025 | 72,91 | 72,91 | 71,75 | 71,75 | 0,89% | 203,00 |
| 24.04.2025 | 71,12 | 71,12 | 71,12 | 71,12 | -1,25% | 1,00 |
| 23.04.2025 | 72,68 | 72,68 | 71,70 | 72,02 | 2,56% | 630,00 |
| 22.04.2025 | 68,46 | 70,22 | 68,46 | 70,22 | -1,75% | 74,00 |
| 17.04.2025 | 71,98 | 74,03 | 71,37 | 71,47 | -0,78% | 501,00 |
| 16.04.2025 | 71,95 | 72,03 | 71,69 | 72,03 | -1,26% | 203,00 |
| 15.04.2025 | 72,32 | 73,16 | 71,51 | 72,95 | 0,48% | 261,00 |
| 14.04.2025 | 72,04 | 73,71 | 72,04 | 72,60 | 2,89% | 594,00 |
| 11.04.2025 | 70,91 | 70,91 | 70,36 | 70,56 | -3,21% | 177,00 |
| 10.04.2025 | 73,13 | 74,19 | 72,51 | 72,90 | -2,93% | 313,00 |
| 09.04.2025 | 69,85 | 75,10 | 69,18 | 75,10 | 5,91% | 2.199,00 |
| 08.04.2025 | 71,71 | 74,30 | 70,91 | 70,91 | -0,08% | 1.266,00 |
| 07.04.2025 | 69,50 | 73,67 | 68,37 | 70,97 | -1,50% | 877,00 |
| 04.04.2025 | 77,79 | 77,79 | 71,99 | 72,05 | -7,63% | 812,00 |
| 03.04.2025 | 79,49 | 79,49 | 75,54 | 78,00 | -3,31% | 1.791,00 |
| 02.04.2025 | 80,04 | 80,67 | 80,04 | 80,67 | 0,07% | 181,00 |
| 01.04.2025 | 80,46 | 80,64 | 79,79 | 80,61 | 0,64% | 659,00 |
| 31.03.2025 | 76,84 | 81,00 | 76,38 | 80,10 | 3,99% | 2.156,00 |
| 28.03.2025 | 77,72 | 78,60 | 77,03 | 77,03 | -1,68% | 403,00 |
| 27.03.2025 | 78,11 | 78,53 | 77,77 | 78,35 | 1,23% | 219,00 |
| 26.03.2025 | 77,40 | 77,40 | 77,40 | 77,40 | -0,60% | 130,00 |
| 25.03.2025 | 77,96 | 78,49 | 77,68 | 77,87 | 0,15% | 54,00 |
| 24.03.2025 | 77,08 | 77,77 | 76,93 | 77,75 | 1,16% | 341,00 |
| 21.03.2025 | 76,31 | 76,86 | 76,31 | 76,86 | -0,03% | 115,00 |
| 20.03.2025 | 76,82 | 78,02 | 76,64 | 76,88 | -0,09% | 1.332,00 |
| 19.03.2025 | 77,51 | 77,55 | 76,88 | 76,95 | -0,56% | 228,00 |
| 18.03.2025 | 76,22 | 77,45 | 76,22 | 77,38 | 0,95% | 170,00 |
| 17.03.2025 | 76,38 | 77,10 | 75,77 | 76,65 | 0,27% | 930,00 |
| 14.03.2025 | 75,19 | 76,44 | 74,87 | 76,44 | 0,96% | 552,00 |
| 13.03.2025 | 74,18 | 75,71 | 74,18 | 75,71 | 2,23% | 488,00 |
| 12.03.2025 | 74,81 | 74,81 | 73,40 | 74,06 | -1,25% | 992,00 |
| 11.03.2025 | 75,40 | 75,80 | 73,87 | 75,00 | -1,26% | 650,00 |
| 10.03.2025 | 75,25 | 76,01 | 74,59 | 75,96 | 0,76% | 1.612,00 |
| 07.03.2025 | 75,33 | 75,39 | 74,32 | 75,39 | 0,35% | 203,00 |
| 06.03.2025 | 74,68 | 75,13 | 74,36 | 75,13 | 0,09% | 235,00 |
| 05.03.2025 | 75,04 | 75,46 | 74,55 | 75,06 | -0,62% | 866,00 |
| 04.03.2025 | 78,60 | 78,60 | 75,53 | 75,53 | -4,38% | 491,00 |
| 03.03.2025 | 79,99 | 79,99 | 78,99 | 78,99 | 1,20% | 71,00 |
| 28.02.2025 | 78,11 | 78,11 | 78,05 | 78,05 | 2,17% | 57,00 |
| 27.02.2025 | 74,55 | 77,00 | 74,42 | 76,39 | 2,87% | 270,00 |
| 26.02.2025 | 75,19 | 75,77 | 74,26 | 74,26 | -2,39% | 43,00 |
| 25.02.2025 | 74,75 | 76,08 | 74,57 | 76,08 | 1,10% | 53,00 |
| 24.02.2025 | 73,61 | 75,25 | 73,61 | 75,25 | 2,62% | 178,00 |
| 21.02.2025 | 72,61 | 73,77 | 72,61 | 73,33 | 2,20% | 159,00 |
| 20.02.2025 | 71,61 | 71,75 | 71,61 | 71,75 | -1,06% | 157,00 |
| 19.02.2025 | 71,97 | 72,52 | 71,97 | 72,52 | 2,21% | 148,00 |
| 18.02.2025 | 70,95 | 70,95 | 70,95 | 70,95 | 0,37% | 253,00 |
| 17.02.2025 | 70,69 | 71,28 | 70,69 | 70,69 | -0,72% | 368,00 |
| 14.02.2025 | 71,59 | 71,59 | 71,20 | 71,20 | -3,67% | 40,00 |
| 13.02.2025 | 73,50 | 74,18 | 73,50 | 73,91 | 0,24% | 270,00 |
| 12.02.2025 | 73,33 | 73,73 | 72,98 | 73,73 | 1,91% | 656,00 |
| 11.02.2025 | 72,90 | 72,90 | 72,35 | 72,35 | -0,59% | 29,00 |
| 10.02.2025 | 72,20 | 73,00 | 72,19 | 72,78 | 1,22% | 223,00 |
| 07.02.2025 | 71,93 | 71,93 | 71,56 | 71,90 | 2,10% | 152,00 |
| 05.02.2025 | 69,90 | 70,42 | 69,68 | 70,42 | 0,17% | 35,00 |
| 04.02.2025 | 70,30 | 70,30 | 70,30 | 70,30 | -2,23% | 1,00 |
| 03.02.2025 | 70,57 | 71,90 | 70,57 | 71,90 | 1,04% | 104,00 |
| 31.01.2025 | 72,65 | 72,65 | 71,16 | 71,16 | -2,27% | 706,00 |
| 30.01.2025 | 72,81 | 72,81 | 72,81 | 72,81 | 1,51% | 1,00 |
| 29.01.2025 | 71,73 | 71,73 | 71,73 | 71,73 | -0,83% | 50,00 |
| 28.01.2025 | 73,35 | 73,35 | 72,33 | 72,33 | 0,10% | 101,00 |
| 27.01.2025 | 69,73 | 72,26 | 69,23 | 72,26 | 2,26% | 388,00 |
| 24.01.2025 | 71,01 | 71,01 | 70,66 | 70,66 | -1,53% | 1.243,00 |
| 23.01.2025 | 72,05 | 72,05 | 71,53 | 71,76 | -0,54% | 1.151,00 |
| 22.01.2025 | 71,94 | 72,15 | 71,94 | 72,15 | -1,14% | 536,00 |
| 21.01.2025 | 72,98 | 72,98 | 72,98 | 72,98 | 1,00% | 7,00 |
| 20.01.2025 | 72,50 | 72,50 | 72,26 | 72,26 | -1,61% | 76,00 |
| 17.01.2025 | 72,38 | 73,47 | 72,38 | 73,44 | 2,90% | 166,00 |
| 16.01.2025 | 71,24 | 71,60 | 70,72 | 71,37 | 0,37% | 476,00 |
| 15.01.2025 | 70,73 | 71,36 | 70,73 | 71,11 | 2,01% | 439,00 |
| 14.01.2025 | 69,54 | 69,86 | 69,54 | 69,71 | 1,16% | 1.166,00 |
| 13.01.2025 | 68,69 | 68,91 | 68,19 | 68,91 | 0,09% | 564,00 |