69,865€
-0,02%
Echtzeit-Aktienkurs American International Group Inc.
Bid:
Ask:
Aktienkurse zur American International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 69,70 | 69,70 | 69,70 | 69,70 | -0,26% | 33,00 |
| 17.07.2025 | 69,55 | 69,88 | 69,21 | 69,88 | 0,55% | 517,00 |
| 16.07.2025 | 70,74 | 70,74 | 69,50 | 69,50 | -0,50% | 54,00 |
| 15.07.2025 | 70,18 | 70,18 | 69,55 | 69,85 | 0,07% | 12,00 |
| 14.07.2025 | 69,34 | 69,80 | 69,32 | 69,80 | -0,01% | 152,00 |
| 11.07.2025 | 70,55 | 70,55 | 69,81 | 69,81 | -1,77% | 2,00 |
| 10.07.2025 | 70,87 | 71,07 | 70,87 | 71,07 | 0,18% | 201,00 |
| 09.07.2025 | 71,42 | 71,42 | 70,90 | 70,94 | -0,07% | 290,00 |
| 08.07.2025 | 70,35 | 70,99 | 70,27 | 70,99 | 0,74% | 21,00 |
| 07.07.2025 | 70,80 | 71,00 | 70,45 | 70,47 | 0,70% | 226,00 |
| 04.07.2025 | 69,98 | 69,98 | 69,98 | 69,98 | 0,57% | 1,00 |
| 03.07.2025 | 70,12 | 70,12 | 69,58 | 69,58 | -0,73% | 38,00 |
| 02.07.2025 | 72,69 | 72,69 | 70,09 | 70,09 | -3,85% | 131,00 |
| 01.07.2025 | 72,96 | 72,96 | 72,62 | 72,90 | 0,37% | 7,00 |
| 30.06.2025 | 72,36 | 72,70 | 72,35 | 72,63 | 0,26% | 170,00 |
| 27.06.2025 | 72,44 | 72,44 | 72,44 | 72,44 | 1,19% | 60,00 |
| 26.06.2025 | 72,11 | 72,40 | 71,59 | 71,59 | -2,60% | 755,00 |
| 25.06.2025 | 73,45 | 73,50 | 73,45 | 73,50 | -1,10% | 650,00 |
| 24.06.2025 | 74,35 | 74,35 | 74,16 | 74,32 | 1,18% | 336,00 |
| 23.06.2025 | 74,28 | 74,63 | 73,45 | 73,45 | 0,98% | 405,00 |
| 20.06.2025 | 72,74 | 72,74 | 72,74 | 72,74 | 0,37% | 200,00 |
| 19.06.2025 | 72,42 | 72,47 | 72,42 | 72,47 | -1,97% | 105,00 |
| 18.06.2025 | 73,93 | 73,93 | 73,93 | 73,93 | 1,04% | 3,00 |
| 17.06.2025 | 73,06 | 73,17 | 73,06 | 73,17 | -0,48% | 121,00 |
| 16.06.2025 | 73,61 | 73,75 | 73,52 | 73,52 | 1,46% | 44,00 |
| 12.06.2025 | 72,42 | 72,46 | 72,42 | 72,46 | -1,20% | 54,00 |
| 11.06.2025 | 73,21 | 73,34 | 73,21 | 73,34 | -1,08% | 102,00 |
| 10.06.2025 | 74,35 | 74,35 | 74,00 | 74,14 | -0,26% | 221,00 |
| 09.06.2025 | 76,76 | 76,76 | 74,16 | 74,33 | -2,39% | 508,00 |
| 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 |