Börse:
45,370€
0,50%
Echtzeit-Aktienkurs American International Group Inc.
Bid:
45,200€
Ask:
45,540€
Aktienkurse zur American International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2021 | 45,33 | 45,37 | 45,33 | 45,37 | 0,49% | - |
| 21.09.2021 | 45,60 | 46,15 | 45,14 | 45,15 | -0,58% | - |
| 20.09.2021 | 45,53 | 45,55 | 44,38 | 45,41 | -1,16% | 260,00 |
| 17.09.2021 | 46,20 | 46,79 | 45,69 | 45,95 | -0,62% | - |
| 16.09.2021 | 46,05 | 46,80 | 45,94 | 46,23 | 0,36% | - |
| 15.09.2021 | 45,92 | 46,37 | 45,59 | 46,07 | -0,13% | - |
| 14.09.2021 | 46,77 | 46,87 | 45,97 | 46,13 | -1,20% | - |
| 13.09.2021 | 46,25 | 46,89 | 46,25 | 46,69 | 1,14% | - |
| 10.09.2021 | 46,44 | 46,81 | 45,99 | 46,16 | -0,24% | - |
| 09.09.2021 | 46,19 | 47,20 | 46,11 | 46,27 | -0,23% | - |
| 08.09.2021 | 46,21 | 46,54 | 45,97 | 46,38 | 0,48% | - |
| 07.09.2021 | 46,39 | 47,04 | 46,15 | 46,16 | -0,55% | 300,00 |
| 06.09.2021 | 46,41 | 46,48 | 46,40 | 46,41 | 0,18% | - |
| 03.09.2021 | 46,55 | 46,84 | 45,92 | 46,33 | -0,28% | - |
| 02.09.2021 | 46,29 | 46,70 | 46,09 | 46,46 | 0,73% | - |
| 01.09.2021 | 46,40 | 46,64 | 45,75 | 46,12 | -0,18% | - |
| 31.08.2021 | 45,80 | 46,44 | 45,22 | 46,21 | 0,88% | - |
| 30.08.2021 | 46,63 | 46,70 | 45,80 | 45,80 | -1,65% | 350,00 |
| 27.08.2021 | 46,00 | 46,71 | 45,97 | 46,57 | 1,31% | 200,00 |
| 26.08.2021 | 46,65 | 46,96 | 45,95 | 45,97 | -1,55% | - |
| 25.08.2021 | 46,20 | 47,18 | 46,18 | 46,70 | 0,86% | - |
| 24.08.2021 | 46,19 | 46,57 | 45,85 | 46,30 | 0,29% | - |
| 23.08.2021 | 45,87 | 46,64 | 45,71 | 46,16 | 0,86% | - |
| 20.08.2021 | 45,19 | 46,02 | 45,00 | 45,77 | 1,15% | - |
| 19.08.2021 | 45,90 | 46,09 | 45,00 | 45,25 | -1,47% | - |
| 18.08.2021 | 46,10 | 46,91 | 45,71 | 45,92 | -0,46% | 50,00 |
| 17.08.2021 | 46,24 | 46,83 | 45,95 | 46,13 | -0,51% | 200,00 |
| 16.08.2021 | 46,13 | 46,53 | 45,61 | 46,37 | 0,17% | 368,00 |
| 13.08.2021 | 45,90 | 46,54 | 45,69 | 46,29 | 0,74% | - |
| 12.08.2021 | 46,04 | 46,49 | 45,72 | 45,95 | -0,25% | - |
| 11.08.2021 | 45,28 | 46,09 | 44,94 | 46,06 | 1,60% | 250,00 |
| 10.08.2021 | 44,13 | 45,55 | 43,95 | 45,34 | 2,67% | 1.290,00 |
| 09.08.2021 | 43,24 | 44,40 | 42,83 | 44,16 | 2,07% | - |
| 06.08.2021 | 41,97 | 43,67 | 41,71 | 43,26 | 5,50% | 238,00 |
| 05.08.2021 | 39,84 | 41,02 | 39,77 | 41,01 | 3,04% | - |
| 04.08.2021 | 40,18 | 40,26 | 39,31 | 39,80 | -1,00% | - |
| 03.08.2021 | 40,04 | 40,38 | 39,14 | 40,20 | 0,83% | - |
| 02.08.2021 | 40,12 | 41,10 | 39,84 | 39,87 | -0,20% | 25,00 |
| 30.07.2021 | 40,10 | 40,64 | 39,77 | 39,95 | -0,78% | - |
| 29.07.2021 | 39,63 | 40,39 | 39,56 | 40,26 | 1,55% | 50,00 |
| 28.07.2021 | 40,08 | 40,48 | 39,16 | 39,65 | -1,15% | - |
| 27.07.2021 | 40,35 | 40,42 | 39,59 | 40,11 | -0,87% | - |
| 26.07.2021 | 39,99 | 40,68 | 39,74 | 40,46 | 0,70% | - |
| 23.07.2021 | 40,47 | 41,09 | 40,04 | 40,18 | -0,52% | - |
| 22.07.2021 | 40,97 | 41,07 | 40,10 | 40,39 | -1,30% | - |
| 21.07.2021 | 40,12 | 41,55 | 40,11 | 40,92 | 2,22% | - |
| 20.07.2021 | 38,19 | 40,35 | 38,05 | 40,03 | 5,05% | 41,00 |
| 19.07.2021 | 39,58 | 39,75 | 37,72 | 38,10 | -3,99% | 8,00 |
| 16.07.2021 | 40,67 | 40,94 | 39,51 | 39,69 | -2,51% | - |
| 15.07.2021 | 41,87 | 41,91 | 39,82 | 40,71 | 3,68% | 556,00 |
| 14.07.2021 | 39,56 | 40,07 | 38,91 | 39,26 | -1,06% | - |
| 13.07.2021 | 39,96 | 40,22 | 39,52 | 39,68 | -0,68% | - |
| 12.07.2021 | 39,42 | 40,24 | 38,80 | 39,95 | 1,40% | - |
| 09.07.2021 | 37,87 | 39,64 | 37,86 | 39,40 | 4,21% | - |
| 08.07.2021 | 39,52 | 39,52 | 37,66 | 37,81 | -4,70% | 8,00 |
| 07.07.2021 | 39,36 | 39,86 | 39,03 | 39,68 | 0,66% | - |
| 06.07.2021 | 40,40 | 40,54 | 39,20 | 39,42 | -2,62% | - |
| 05.07.2021 | 40,53 | 40,53 | 40,45 | 40,48 | 0,00% | - |
| 02.07.2021 | 40,76 | 40,96 | 40,34 | 40,48 | -0,60% | - |
| 01.07.2021 | 40,26 | 40,96 | 40,13 | 40,72 | 1,47% | - |
| 30.06.2021 | 39,84 | 40,28 | 39,66 | 40,13 | 0,78% | - |
| 29.06.2021 | 40,25 | 40,95 | 39,64 | 39,82 | -1,01% | - |
| 28.06.2021 | 41,13 | 41,15 | 39,88 | 40,23 | -2,06% | - |
| 25.06.2021 | 40,49 | 41,22 | 40,36 | 41,07 | 1,70% | - |
| 24.06.2021 | 40,07 | 40,59 | 39,83 | 40,39 | 0,90% | - |
| 23.06.2021 | 39,97 | 40,29 | 39,67 | 40,03 | 0,40% | - |
| 22.06.2021 | 40,19 | 40,28 | 39,49 | 39,87 | -0,44% | 500,00 |
| 21.06.2021 | 39,51 | 40,06 | 39,08 | 40,04 | 1,37% | - |
| 18.06.2021 | 40,96 | 41,00 | 39,45 | 39,50 | -3,58% | 419,00 |
| 17.06.2021 | 42,93 | 43,59 | 40,93 | 40,97 | -5,14% | - |
| 16.06.2021 | 42,44 | 43,23 | 41,94 | 43,19 | 1,71% | 33,00 |
| 15.06.2021 | 42,18 | 42,81 | 42,05 | 42,46 | 0,93% | - |
| 14.06.2021 | 42,87 | 42,95 | 41,95 | 42,07 | -1,87% | 119,00 |
| 11.06.2021 | 42,32 | 43,11 | 42,28 | 42,87 | 1,20% | 232,00 |
| 10.06.2021 | 42,89 | 43,71 | 42,33 | 42,36 | -1,24% | - |
| 09.06.2021 | 43,69 | 43,72 | 42,81 | 42,89 | -1,93% | - |
| 08.06.2021 | 43,53 | 43,81 | 42,94 | 43,74 | 0,49% | - |
| 07.06.2021 | 43,89 | 44,01 | 43,34 | 43,52 | -0,87% | - |
| 04.06.2021 | 44,17 | 44,22 | 43,41 | 43,90 | -0,54% | 50,00 |
| 03.06.2021 | 43,48 | 44,26 | 43,30 | 44,14 | 1,59% | - |
| 02.06.2021 | 43,83 | 44,33 | 43,42 | 43,45 | -0,87% | - |
| 01.06.2021 | 43,19 | 43,99 | 43,16 | 43,83 | 1,65% | - |
| 31.05.2021 | 43,27 | 43,35 | 43,12 | 43,12 | -0,53% | - |
| 28.05.2021 | 43,42 | 43,62 | 42,68 | 43,35 | 0,32% | 35,00 |
| 27.05.2021 | 42,10 | 43,27 | 41,78 | 43,21 | 2,54% | - |
| 26.05.2021 | 41,55 | 42,25 | 41,46 | 42,14 | 1,63% | - |
| 25.05.2021 | 42,49 | 42,86 | 41,39 | 41,47 | -1,93% | - |
| 24.05.2021 | 42,23 | 42,38 | 41,98 | 42,28 | 0,44% | - |
| 21.05.2021 | 41,43 | 42,41 | 41,42 | 42,10 | 1,84% | - |
| 20.05.2021 | 41,57 | 41,66 | 40,97 | 41,34 | -0,68% | 100,00 |
| 19.05.2021 | 41,65 | 41,82 | 40,49 | 41,62 | -0,45% | - |
| 18.05.2021 | 42,53 | 42,54 | 41,79 | 41,81 | -1,43% | - |
| 17.05.2021 | 42,68 | 42,72 | 42,04 | 42,42 | -0,55% | - |
| 14.05.2021 | 42,34 | 42,66 | 41,90 | 42,65 | 1,38% | - |
| 13.05.2021 | 41,44 | 42,45 | 41,17 | 42,07 | 1,43% | 200,00 |
| 12.05.2021 | 41,33 | 42,20 | 41,29 | 41,48 | 0,02% | - |
| 11.05.2021 | 42,65 | 42,73 | 41,04 | 41,47 | -3,06% | - |
| 10.05.2021 | 42,22 | 43,34 | 41,83 | 42,78 | 1,65% | 50,00 |
| 07.05.2021 | 41,36 | 42,49 | 40,93 | 42,08 | 1,20% | - |
| 06.05.2021 | 40,70 | 41,63 | 40,34 | 41,58 | 2,14% | 1.000,00 |