71,960€
-0,14%
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 | 71,62 | 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 |
| 16.08.2024 | 66,64 | 66,64 | 66,64 | 66,64 | -1,01% | 45,00 |
| 15.08.2024 | 66,68 | 67,75 | 66,68 | 67,32 | 1,97% | 19,00 |
| 14.08.2024 | 66,02 | 66,02 | 66,02 | 66,02 | 1,30% | 100,00 |
| 13.08.2024 | 65,17 | 65,17 | 65,17 | 65,17 | -1,79% | 15,00 |
| 12.08.2024 | 66,36 | 66,36 | 66,36 | 66,36 | 1,14% | 57,00 |
| 09.08.2024 | 66,52 | 66,52 | 65,61 | 65,61 | 1,38% | 25,00 |
| 08.08.2024 | 64,05 | 64,72 | 64,05 | 64,72 | -2,03% | 102,00 |
| 07.08.2024 | 65,81 | 66,07 | 65,81 | 66,06 | 2,85% | 77,00 |
| 06.08.2024 | 64,23 | 64,23 | 64,23 | 64,23 | 0,30% | 15,00 |
| 05.08.2024 | 65,46 | 65,46 | 63,06 | 64,04 | -3,34% | 1.223,00 |
| 02.08.2024 | 68,04 | 68,04 | 66,25 | 66,25 | -3,58% | 357,00 |
| 01.08.2024 | 72,45 | 73,50 | 68,33 | 68,71 | -6,25% | 522,00 |
| 31.07.2024 | 73,00 | 73,29 | 72,66 | 73,29 | 0,14% | 100,00 |
| 30.07.2024 | 73,19 | 73,19 | 73,19 | 73,19 | 1,65% | 40,00 |
| 29.07.2024 | 71,36 | 72,00 | 71,36 | 72,00 | 1,05% | 122,00 |
| 26.07.2024 | 69,24 | 71,25 | 69,24 | 71,25 | 1,98% | 251,00 |
| 25.07.2024 | 69,29 | 69,87 | 68,76 | 69,87 | -0,80% | 623,00 |
| 24.07.2024 | 70,43 | 70,43 | 70,43 | 70,43 | -0,11% | 1,00 |
| 23.07.2024 | 69,56 | 70,51 | 69,56 | 70,51 | 1,63% | 218,00 |
| 22.07.2024 | 68,18 | 69,38 | 68,18 | 69,38 | 0,80% | 162,00 |
| 19.07.2024 | 71,45 | 71,69 | 68,71 | 68,83 | -3,81% | 899,00 |
| 18.07.2024 | 71,54 | 73,00 | 71,54 | 71,56 | -1,27% | 412,00 |
| 17.07.2024 | 72,35 | 72,48 | 72,35 | 72,48 | 1,23% | 1.030,00 |
| 16.07.2024 | 71,01 | 72,00 | 71,01 | 71,60 | 0,79% | 192,00 |
| 15.07.2024 | 71,26 | 71,28 | 70,84 | 71,04 | 0,48% | 306,00 |
| 12.07.2024 | 70,48 | 71,02 | 70,48 | 70,70 | 0,17% | 211,00 |
| 11.07.2024 | 69,81 | 70,58 | 69,81 | 70,58 | 0,81% | 88,00 |
| 10.07.2024 | 69,62 | 70,09 | 69,50 | 70,01 | -0,71% | 430,00 |
| 09.07.2024 | 68,84 | 70,51 | 68,84 | 70,51 | 2,55% | 191,00 |
| 08.07.2024 | 68,41 | 69,15 | 68,41 | 68,76 | -0,38% | 52,00 |
| 05.07.2024 | 69,02 | 69,02 | 69,02 | 69,02 | -0,98% | 18,00 |
| 04.07.2024 | 69,90 | 69,90 | 69,30 | 69,70 | 0,00% | 240,00 |
| 03.07.2024 | 69,81 | 69,81 | 69,40 | 69,70 | -0,14% | 63,00 |
| 02.07.2024 | 69,56 | 69,80 | 68,97 | 69,80 | 0,94% | 807,00 |
| 01.07.2024 | 68,86 | 69,43 | 68,86 | 69,15 | 0,07% | 42,00 |
| 28.06.2024 | 69,87 | 70,36 | 69,10 | 69,10 | -0,13% | 100,00 |
| 27.06.2024 | 69,19 | 69,19 | 69,19 | 69,19 | 1,32% | 1,00 |
| 26.06.2024 | 69,58 | 70,27 | 68,29 | 68,29 | -2,15% | 431,00 |