78,180€
-3,09%
Echtzeit-Aktienkurs American International Group
Bid:
Ask:
Aktienkurse zur American International Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |