73,095€
2,42%
Echtzeit-Aktienkurs American International Group
Bid:
Ask:
Aktienkurse zur American International Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.01.2025 | 68,00 | 68,85 | 66,56 | 68,85 | -0,36% | 698,00 |
| 09.01.2025 | 69,10 | 69,10 | 69,10 | 69,10 | 1,53% | 27,00 |
| 08.01.2025 | 69,97 | 70,54 | 68,06 | 68,06 | -3,27% | 1.290,00 |
| 07.01.2025 | 69,86 | 70,36 | 69,31 | 70,36 | -0,47% | 403,00 |
| 06.01.2025 | 70,23 | 70,70 | 70,21 | 70,69 | -0,07% | 30,00 |
| 03.01.2025 | 70,74 | 70,74 | 70,74 | 70,74 | -0,03% | 1,00 |
| 02.01.2025 | 70,09 | 71,17 | 70,05 | 70,76 | 1,38% | 67,00 |
| 30.12.2024 | 69,80 | 69,80 | 69,80 | 69,80 | -0,09% | 15,00 |
| 27.12.2024 | 70,50 | 70,50 | 69,86 | 69,86 | 0,46% | 17,00 |
| 23.12.2024 | 70,14 | 70,21 | 69,31 | 69,54 | 2,42% | 241,00 |
| 20.12.2024 | 67,89 | 67,90 | 67,89 | 67,90 | -1,42% | 517,00 |
| 19.12.2024 | 67,14 | 68,88 | 67,14 | 68,88 | 1,16% | 423,00 |
| 18.12.2024 | 67,65 | 68,09 | 67,65 | 68,09 | 0,44% | 35,00 |
| 17.12.2024 | 68,17 | 68,71 | 67,79 | 67,79 | -2,60% | 87,00 |
| 16.12.2024 | 68,71 | 69,60 | 68,39 | 69,60 | 0,29% | 708,00 |
| 13.12.2024 | 69,11 | 69,40 | 69,11 | 69,40 | 0,04% | 200,00 |
| 12.12.2024 | 70,25 | 70,25 | 69,37 | 69,37 | 0,29% | 198,00 |
| 11.12.2024 | 69,17 | 69,17 | 69,17 | 69,17 | -1,30% | 2,00 |
| 10.12.2024 | 70,02 | 70,08 | 70,02 | 70,08 | -0,96% | 51,00 |
| 09.12.2024 | 71,33 | 72,03 | 70,76 | 70,76 | -0,34% | 221,00 |
| 06.12.2024 | 71,84 | 71,84 | 71,00 | 71,00 | -1,48% | 42,00 |
| 05.12.2024 | 72,37 | 72,37 | 71,76 | 72,07 | -0,18% | 125,00 |
| 04.12.2024 | 71,29 | 72,20 | 71,02 | 72,20 | 0,28% | 315,00 |
| 03.12.2024 | 72,22 | 72,58 | 72,00 | 72,00 | -0,69% | 225,00 |
| 02.12.2024 | 73,29 | 73,32 | 72,50 | 72,50 | -1,06% | 36,00 |
| 29.11.2024 | 73,28 | 73,28 | 73,28 | 73,28 | 0,34% | 15,00 |
| 28.11.2024 | 73,48 | 73,48 | 73,03 | 73,03 | 0,21% | 102,00 |
| 27.11.2024 | 72,78 | 72,88 | 72,78 | 72,88 | 0,75% | 242,00 |
| 26.11.2024 | 72,16 | 72,34 | 71,84 | 72,34 | -0,07% | 79,00 |
| 25.11.2024 | 73,26 | 73,37 | 72,39 | 72,39 | -1,84% | 91,00 |
| 22.11.2024 | 73,00 | 73,75 | 72,57 | 73,75 | 4,26% | 320,00 |
| 21.11.2024 | 70,98 | 70,98 | 70,74 | 70,74 | -0,99% | 360,00 |
| 18.11.2024 | 71,54 | 71,68 | 71,22 | 71,45 | -2,14% | 505,00 |
| 15.11.2024 | 71,62 | 73,01 | 71,62 | 73,01 | 1,32% | 4,00 |
| 14.11.2024 | 72,14 | 72,33 | 71,72 | 72,06 | 2,05% | 4.361,00 |
| 12.11.2024 | 70,58 | 71,14 | 70,57 | 70,61 | -1,79% | 83,00 |
| 11.11.2024 | 70,54 | 72,32 | 70,25 | 71,90 | 1,64% | 1.446,00 |
| 08.11.2024 | 70,74 | 70,74 | 70,74 | 70,74 | 0,00% | 25,00 |
| 07.11.2024 | 71,90 | 71,94 | 70,49 | 70,74 | -1,16% | 116,00 |
| 06.11.2024 | 71,23 | 75,00 | 70,50 | 71,57 | 4,07% | 5.414,00 |
| 05.11.2024 | 70,84 | 70,84 | 68,65 | 68,77 | -0,62% | 567,00 |
| 04.11.2024 | 69,13 | 69,26 | 69,13 | 69,20 | -1,52% | 246,00 |
| 01.11.2024 | 70,27 | 70,27 | 70,27 | 70,27 | 0,16% | 2,00 |
| 31.10.2024 | 69,76 | 70,16 | 69,76 | 70,16 | -2,05% | 491,00 |
| 30.10.2024 | 71,63 | 71,63 | 71,63 | 71,63 | 0,62% | 670,00 |
| 29.10.2024 | 71,82 | 71,82 | 71,19 | 71,19 | -1,08% | 238,00 |
| 28.10.2024 | 71,16 | 71,97 | 71,08 | 71,97 | 1,22% | 237,00 |
| 25.10.2024 | 71,51 | 71,51 | 71,10 | 71,10 | -0,59% | 204,00 |
| 24.10.2024 | 71,50 | 71,93 | 71,36 | 71,52 | -0,28% | 302,00 |
| 23.10.2024 | 71,49 | 71,72 | 71,37 | 71,72 | 0,97% | 88,00 |
| 22.10.2024 | 71,03 | 71,03 | 71,03 | 71,03 | -1,91% | 5,00 |
| 21.10.2024 | 72,29 | 72,41 | 71,55 | 72,41 | 0,14% | 368,00 |
| 18.10.2024 | 72,85 | 72,85 | 72,31 | 72,31 | -0,28% | 266,00 |
| 17.10.2024 | 70,77 | 73,00 | 70,77 | 72,51 | 2,62% | 2.282,00 |
| 15.10.2024 | 71,58 | 71,58 | 70,38 | 70,66 | -0,77% | 682,00 |
| 14.10.2024 | 70,27 | 71,21 | 70,26 | 71,21 | 1,12% | 307,00 |
| 11.10.2024 | 69,67 | 70,91 | 69,67 | 70,42 | 0,92% | 475,00 |
| 10.10.2024 | 69,84 | 70,25 | 69,50 | 69,78 | 1,13% | 2.475,00 |
| 09.10.2024 | 67,72 | 69,00 | 67,72 | 69,00 | 1,71% | 133,00 |
| 08.10.2024 | 66,72 | 67,84 | 66,72 | 67,84 | -0,26% | 247,00 |
| 07.10.2024 | 69,04 | 69,20 | 67,78 | 68,02 | -0,25% | 2.098,00 |
| 04.10.2024 | 65,97 | 68,19 | 65,63 | 68,19 | 4,91% | 2.089,00 |
| 03.10.2024 | 65,77 | 65,77 | 65,00 | 65,00 | -1,41% | 344,00 |
| 02.10.2024 | 65,23 | 65,93 | 65,23 | 65,93 | -0,08% | 396,00 |
| 01.10.2024 | 65,98 | 65,98 | 65,98 | 65,98 | 1,13% | 1,00 |
| 30.09.2024 | 65,24 | 65,24 | 65,24 | 65,24 | -1,17% | 6,00 |
| 27.09.2024 | 65,25 | 66,01 | 64,95 | 66,01 | 0,44% | 510,00 |
| 26.09.2024 | 65,72 | 65,72 | 65,72 | 65,72 | -0,27% | 1,00 |
| 25.09.2024 | 65,23 | 65,90 | 65,23 | 65,90 | -1,08% | 1.301,00 |
| 24.09.2024 | 66,63 | 66,67 | 65,87 | 66,62 | 0,17% | 3.395,00 |
| 23.09.2024 | 65,89 | 66,80 | 65,89 | 66,51 | 0,86% | 307,00 |
| 20.09.2024 | 65,94 | 65,94 | 65,94 | 65,94 | -0,06% | 10,00 |
| 19.09.2024 | 66,20 | 66,20 | 65,98 | 65,98 | 0,08% | 270,00 |
| 18.09.2024 | 65,89 | 65,94 | 65,89 | 65,93 | 0,75% | 261,00 |
| 17.09.2024 | 65,44 | 65,44 | 65,44 | 65,44 | -1,31% | 1,00 |
| 16.09.2024 | 65,67 | 66,31 | 65,67 | 66,31 | 1,30% | 4,00 |
| 13.09.2024 | 65,56 | 65,56 | 65,34 | 65,46 | 0,09% | 125,00 |
| 12.09.2024 | 65,40 | 65,40 | 65,40 | 65,40 | 0,62% | 3,00 |
| 11.09.2024 | 65,00 | 65,00 | 65,00 | 65,00 | -0,96% | 166,00 |
| 10.09.2024 | 65,63 | 65,63 | 65,63 | 65,63 | 0,83% | 1,00 |
| 09.09.2024 | 65,51 | 65,73 | 65,09 | 65,09 | 0,35% | 15,00 |
| 06.09.2024 | 66,76 | 66,76 | 64,86 | 64,86 | -3,65% | 336,00 |
| 05.09.2024 | 69,45 | 69,45 | 67,32 | 67,32 | -2,28% | 768,00 |
| 04.09.2024 | 68,89 | 68,89 | 68,89 | 68,89 | -1,01% | 30,00 |
| 03.09.2024 | 69,25 | 69,59 | 69,25 | 69,59 | 0,43% | 118,00 |
| 02.09.2024 | 69,44 | 69,85 | 69,29 | 69,29 | 0,73% | 63,00 |
| 30.08.2024 | 68,52 | 69,00 | 68,52 | 68,79 | -0,29% | 312,00 |
| 29.08.2024 | 68,15 | 68,99 | 68,15 | 68,99 | 1,46% | 365,00 |
| 28.08.2024 | 66,48 | 68,00 | 66,48 | 68,00 | 2,18% | 116,00 |
| 27.08.2024 | 66,54 | 66,55 | 66,54 | 66,55 | -0,66% | 90,00 |
| 26.08.2024 | 67,62 | 67,62 | 66,99 | 66,99 | -1,41% | 229,00 |
| 23.08.2024 | 67,60 | 67,95 | 67,60 | 67,95 | 1,18% | 2,00 |
| 22.08.2024 | 67,31 | 67,31 | 67,16 | 67,16 | 1,30% | 56,00 |
| 21.08.2024 | 66,30 | 66,30 | 66,30 | 66,30 | -0,03% | 2,00 |
| 19.08.2024 | 66,30 | 66,95 | 66,30 | 66,32 | -0,48% | 264,00 |