69,660€
1,71%
Echtzeit-Aktienkurs American International Group Inc.
Bid:
Ask:
Aktienkurse zur American International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 68,64 | 70,00 | 68,04 | 69,69 | 1,75% | 100,00 |
| 18.04.2024 | 68,01 | 69,09 | 67,97 | 68,49 | 0,76% | - |
| 17.04.2024 | 69,65 | 69,71 | 67,22 | 67,98 | -2,31% | 74,00 |
| 16.04.2024 | 68,76 | 70,17 | 68,00 | 69,58 | 1,21% | 500,00 |
| 15.04.2024 | 68,50 | 70,30 | 68,42 | 68,75 | -0,52% | 90,00 |
| 12.04.2024 | 69,80 | 70,16 | 68,78 | 69,11 | -0,12% | - |
| 11.04.2024 | 70,12 | 70,20 | 68,71 | 69,19 | -1,44% | - |
| 10.04.2024 | 69,56 | 70,36 | 69,04 | 70,20 | 0,93% | - |
| 09.04.2024 | 71,69 | 71,87 | 69,27 | 69,55 | -3,01% | - |
| 08.04.2024 | 71,71 | 72,10 | 71,42 | 71,71 | -0,01% | - |
| 05.04.2024 | 70,78 | 71,84 | 70,78 | 71,72 | 1,31% | - |
| 04.04.2024 | 71,80 | 72,58 | 70,54 | 70,79 | -1,48% | - |
| 03.04.2024 | 72,47 | 73,07 | 71,52 | 71,85 | -0,75% | - |
| 02.04.2024 | 72,95 | 73,03 | 71,89 | 72,40 | -0,21% | - |
| 28.03.2024 | 72,50 | 72,85 | 72,28 | 72,55 | 0,21% | 22,00 |
| 27.03.2024 | 71,55 | 72,45 | 71,45 | 72,40 | 1,40% | 52,00 |
| 26.03.2024 | 70,55 | 71,48 | 70,53 | 71,40 | 0,92% | 19,00 |
| 25.03.2024 | 70,33 | 71,15 | 70,30 | 70,75 | 0,93% | - |
| 22.03.2024 | 71,28 | 71,75 | 70,10 | 70,10 | -1,65% | - |
| 21.03.2024 | 70,28 | 71,35 | 70,28 | 71,28 | 1,53% | - |
| 20.03.2024 | 69,48 | 71,43 | 69,48 | 70,20 | 0,90% | - |
| 19.03.2024 | 69,35 | 70,25 | 69,25 | 69,58 | 0,43% | - |
| 18.03.2024 | 70,08 | 70,28 | 69,15 | 69,28 | -1,04% | - |
| 15.03.2024 | 69,78 | 70,15 | 69,15 | 70,00 | 0,57% | 25,00 |
| 14.03.2024 | 68,98 | 69,75 | 68,68 | 69,60 | 0,87% | - |
| 13.03.2024 | 69,60 | 70,00 | 68,85 | 69,00 | -1,08% | - |
| 12.03.2024 | 68,58 | 69,75 | 68,38 | 69,75 | 1,68% | - |
| 11.03.2024 | 68,03 | 68,85 | 67,68 | 68,60 | 0,92% | - |
| 08.03.2024 | 68,05 | 68,43 | 67,83 | 67,98 | -0,44% | - |
| 07.03.2024 | 68,33 | 69,25 | 68,08 | 68,28 | -0,73% | - |
| 06.03.2024 | 68,10 | 68,80 | 67,15 | 68,78 | 0,92% | 398,00 |
| 05.03.2024 | 67,40 | 68,45 | 67,15 | 68,15 | 1,15% | 2,00 |
| 04.03.2024 | 67,13 | 67,45 | 66,58 | 67,38 | 0,22% | - |
| 01.03.2024 | 67,43 | 67,80 | 66,85 | 67,23 | -0,48% | 65,00 |
| 29.02.2024 | 66,83 | 67,65 | 66,43 | 67,55 | 1,24% | - |
| 28.02.2024 | 66,35 | 66,98 | 65,73 | 66,73 | 0,68% | - |
| 27.02.2024 | 65,73 | 66,40 | 65,60 | 66,28 | 0,88% | - |
| 26.02.2024 | 66,28 | 66,80 | 65,55 | 65,70 | -0,38% | - |
| 23.02.2024 | 65,48 | 66,73 | 64,98 | 65,95 | 0,65% | 534,00 |
| 22.02.2024 | 63,48 | 65,60 | 63,03 | 65,53 | 3,23% | - |
| 21.02.2024 | 63,03 | 63,90 | 62,75 | 63,48 | 0,71% | - |
| 20.02.2024 | 65,13 | 65,35 | 62,95 | 63,03 | -3,22% | 400,00 |
| 19.02.2024 | 64,98 | 65,28 | 64,93 | 65,13 | 0,31% | - |
| 16.02.2024 | 65,28 | 65,83 | 64,23 | 64,93 | -0,46% | - |
| 15.02.2024 | 64,48 | 65,75 | 63,93 | 65,23 | 1,24% | 150,00 |
| 14.02.2024 | 65,45 | 68,38 | 64,05 | 64,43 | -1,79% | - |
| 13.02.2024 | 64,73 | 68,35 | 64,45 | 65,60 | 1,35% | - |
| 12.02.2024 | 64,28 | 65,10 | 63,73 | 64,73 | 1,01% | - |
| 09.02.2024 | 63,53 | 64,15 | 63,13 | 64,08 | 0,95% | - |
| 08.02.2024 | 64,78 | 64,93 | 63,05 | 63,48 | -1,82% | - |
| 07.02.2024 | 63,95 | 64,83 | 63,75 | 64,65 | 1,13% | - |
| 06.02.2024 | 64,18 | 64,58 | 63,80 | 63,93 | -0,08% | - |
| 05.02.2024 | 64,43 | 64,90 | 63,95 | 63,98 | -0,93% | - |
| 02.02.2024 | 63,30 | 64,95 | 63,05 | 64,58 | 1,97% | - |
| 01.02.2024 | 64,25 | 64,53 | 62,33 | 63,33 | -1,71% | - |
| 31.01.2024 | 65,03 | 65,38 | 64,05 | 64,43 | -0,69% | 15,00 |
| 30.01.2024 | 64,08 | 64,95 | 63,45 | 64,88 | 1,25% | - |
| 29.01.2024 | 63,83 | 64,50 | 63,83 | 64,08 | 0,08% | - |
| 26.01.2024 | 63,58 | 64,15 | 63,30 | 64,03 | 0,59% | - |
| 25.01.2024 | 63,98 | 64,40 | 63,25 | 63,65 | 0,24% | - |
| 24.01.2024 | 63,58 | 63,85 | 63,35 | 63,50 | -0,27% | - |
| 23.01.2024 | 63,73 | 64,00 | 63,13 | 63,68 | 0,00% | 50,00 |
| 22.01.2024 | 63,28 | 63,83 | 62,53 | 63,68 | 0,71% | - |
| 19.01.2024 | 61,88 | 63,60 | 61,73 | 63,23 | 2,10% | - |
| 18.01.2024 | 61,40 | 61,95 | 60,85 | 61,93 | -0,20% | - |
| 17.01.2024 | 61,88 | 62,50 | 61,13 | 62,05 | 0,36% | - |
| 16.01.2024 | 61,73 | 61,95 | 61,33 | 61,83 | 0,24% | - |
| 15.01.2024 | 61,73 | 61,73 | 61,50 | 61,68 | 0,00% | - |
| 12.01.2024 | 61,38 | 61,80 | 61,05 | 61,68 | 0,57% | - |
| 11.01.2024 | 61,68 | 61,78 | 61,10 | 61,33 | -0,57% | - |
| 10.01.2024 | 62,13 | 62,38 | 61,35 | 61,68 | -0,72% | - |
| 09.01.2024 | 62,38 | 62,38 | 61,40 | 62,13 | -0,40% | - |
| 08.01.2024 | 63,08 | 63,28 | 61,90 | 62,38 | -1,38% | 160,00 |
| 05.01.2024 | 62,78 | 63,28 | 62,63 | 63,25 | 0,84% | - |
| 04.01.2024 | 63,38 | 63,70 | 62,53 | 62,73 | -0,32% | - |
| 03.01.2024 | 62,98 | 63,53 | 62,68 | 62,93 | 0,00% | 20,00 |
| 02.01.2024 | 61,28 | 62,95 | 60,75 | 62,93 | 2,78% | 8,00 |
| 29.12.2023 | 61,43 | 61,73 | 61,23 | 61,23 | -0,16% | 10,00 |
| 28.12.2023 | 60,53 | 61,53 | 60,33 | 61,33 | 1,41% | - |
| 27.12.2023 | 60,83 | 61,08 | 60,03 | 60,48 | -0,58% | - |
| 22.12.2023 | 60,53 | 61,00 | 60,20 | 60,83 | 0,62% | - |
| 21.12.2023 | 61,08 | 61,20 | 59,90 | 60,45 | -0,49% | - |
| 20.12.2023 | 61,48 | 61,85 | 60,75 | 60,75 | -1,18% | - |
| 19.12.2023 | 60,90 | 61,65 | 60,75 | 61,48 | 0,90% | - |
| 18.12.2023 | 60,58 | 61,15 | 60,30 | 60,93 | 0,41% | - |
| 15.12.2023 | 60,58 | 61,35 | 60,25 | 60,68 | 0,33% | - |
| 14.12.2023 | 61,83 | 61,95 | 60,23 | 60,48 | -2,03% | - |
| 13.12.2023 | 62,03 | 62,18 | 61,40 | 61,73 | -0,56% | - |
| 12.12.2023 | 61,48 | 62,45 | 61,28 | 62,08 | 0,89% | 60,00 |
| 11.12.2023 | 60,73 | 61,80 | 60,73 | 61,53 | 0,82% | - |
| 08.12.2023 | 60,63 | 61,20 | 60,60 | 61,03 | 0,83% | 25,00 |
| 07.12.2023 | 60,73 | 61,13 | 59,95 | 60,53 | -0,45% | - |
| 06.12.2023 | 61,03 | 61,78 | 60,68 | 60,80 | -0,29% | - |
| 05.12.2023 | 60,93 | 61,58 | 60,60 | 60,98 | 0,16% | - |
| 04.12.2023 | 60,68 | 61,30 | 60,48 | 60,88 | 0,41% | - |
| 01.12.2023 | 60,48 | 61,10 | 60,18 | 60,63 | 0,25% | 50,00 |
| 30.11.2023 | 59,13 | 60,50 | 58,85 | 60,48 | 2,37% | 2,00 |
| 29.11.2023 | 58,63 | 59,35 | 58,53 | 59,08 | 0,85% | - |
| 28.11.2023 | 59,58 | 59,85 | 58,58 | 58,58 | -1,68% | - |
| 27.11.2023 | 59,68 | 59,78 | 59,28 | 59,58 | -0,17% | - |