Börse:
10,666€
-2,16%
Echtzeit-Aktienkurs AIA Group Ltd.
Bid:
10,560€
Ask:
10,772€
Aktienkurse zur AIA Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2021 | 10,64 | 10,71 | 10,63 | 10,67 | -2,16% | - |
| 25.01.2021 | 10,76 | 10,93 | 10,72 | 10,90 | 2,58% | - |
| 22.01.2021 | 10,62 | 10,66 | 10,59 | 10,63 | -3,48% | - |
| 21.01.2021 | 10,97 | 11,09 | 10,94 | 11,01 | -2,35% | - |
| 20.01.2021 | 11,17 | 11,38 | 11,12 | 11,28 | -2,80% | 1.300,00 |
| 19.01.2021 | 11,44 | 11,80 | 11,42 | 11,60 | 4,11% | 170,00 |
| 18.01.2021 | 11,11 | 11,16 | 11,09 | 11,14 | -0,72% | - |
| 15.01.2021 | 11,00 | 11,27 | 11,00 | 11,22 | 5,02% | - |
| 14.01.2021 | 10,58 | 10,81 | 10,57 | 10,69 | -1,21% | - |
| 13.01.2021 | 10,80 | 10,83 | 10,72 | 10,82 | -0,09% | - |
| 12.01.2021 | 10,77 | 10,95 | 10,74 | 10,83 | 4,03% | - |
| 11.01.2021 | 10,48 | 10,55 | 10,39 | 10,41 | -0,37% | 48,00 |
| 08.01.2021 | 10,41 | 10,45 | 10,34 | 10,45 | 1,31% | 50,00 |
| 07.01.2021 | 10,23 | 10,37 | 10,18 | 10,31 | 3,18% | - |
| 06.01.2021 | 9,99 | 10,15 | 9,95 | 10,00 | -4,06% | - |
| 05.01.2021 | 10,33 | 10,44 | 10,29 | 10,42 | 1,41% | - |
| 04.01.2021 | 10,31 | 10,38 | 10,23 | 10,27 | 1,38% | 174,00 |
| 30.12.2020 | 9,98 | 10,16 | 9,98 | 10,13 | 2,52% | - |
| 29.12.2020 | 9,92 | 9,94 | 9,87 | 9,88 | -1,68% | 350,00 |
| 28.12.2020 | 9,92 | 10,07 | 9,90 | 10,05 | 5,04% | - |
| 23.12.2020 | 9,48 | 9,59 | 9,47 | 9,57 | 1,42% | - |
| 22.12.2020 | 9,28 | 9,47 | 9,28 | 9,44 | -0,33% | - |
| 21.12.2020 | 9,52 | 9,58 | 9,46 | 9,47 | 0,04% | - |
| 18.12.2020 | 9,37 | 9,51 | 9,37 | 9,46 | -1,00% | - |
| 17.12.2020 | 9,52 | 9,62 | 9,50 | 9,56 | -0,63% | - |
| 16.12.2020 | 9,61 | 9,72 | 9,58 | 9,62 | 0,22% | - |
| 15.12.2020 | 9,54 | 9,61 | 9,49 | 9,60 | 0,53% | - |
| 14.12.2020 | 9,54 | 9,63 | 9,54 | 9,55 | 0,18% | - |
| 11.12.2020 | 9,48 | 9,53 | 9,47 | 9,53 | 0,17% | - |
| 10.12.2020 | 9,51 | 9,55 | 9,46 | 9,51 | 0,76% | - |
| 09.12.2020 | 9,41 | 9,49 | 9,38 | 9,44 | 1,53% | - |
| 08.12.2020 | 9,25 | 9,31 | 9,20 | 9,30 | -1,06% | - |
| 07.12.2020 | 9,34 | 9,49 | 9,34 | 9,40 | -1,11% | - |
| 04.12.2020 | 9,39 | 9,54 | 9,39 | 9,51 | 0,31% | - |
| 03.12.2020 | 9,42 | 9,51 | 9,41 | 9,48 | 0,44% | - |
| 02.12.2020 | 9,42 | 9,49 | 9,40 | 9,43 | 0,23% | - |
| 01.12.2020 | 9,50 | 9,54 | 9,41 | 9,41 | 1,52% | - |
| 30.11.2020 | 9,29 | 9,32 | 9,12 | 9,27 | -3,27% | - |
| 27.11.2020 | 9,63 | 9,65 | 9,54 | 9,59 | -1,22% | - |
| 26.11.2020 | 9,65 | 9,76 | 9,64 | 9,70 | 1,72% | - |
| 25.11.2020 | 9,58 | 9,65 | 9,54 | 9,54 | -1,96% | - |
| 24.11.2020 | 9,53 | 9,73 | 9,52 | 9,73 | 2,73% | - |
| 23.11.2020 | 9,40 | 9,53 | 9,39 | 9,47 | -2,70% | - |
| 20.11.2020 | 9,67 | 9,79 | 9,66 | 9,73 | 1,41% | - |
| 19.11.2020 | 9,63 | 9,67 | 9,54 | 9,60 | -0,74% | - |
| 18.11.2020 | 9,76 | 9,82 | 9,67 | 9,67 | -0,19% | - |
| 17.11.2020 | 9,70 | 9,72 | 9,68 | 9,69 | 1,07% | - |
| 16.11.2020 | 9,47 | 9,59 | 9,46 | 9,59 | 2,49% | - |
| 13.11.2020 | 9,24 | 9,36 | 9,23 | 9,35 | 2,40% | - |
| 12.11.2020 | 9,18 | 9,21 | 9,11 | 9,13 | -5,15% | - |
| 11.11.2020 | 9,50 | 9,67 | 9,42 | 9,63 | 0,71% | - |
| 10.11.2020 | 9,42 | 9,58 | 9,40 | 9,56 | 4,17% | - |
| 09.11.2020 | 8,96 | 9,41 | 8,91 | 9,18 | 4,30% | - |
| 06.11.2020 | 8,78 | 8,81 | 8,73 | 8,80 | -1,55% | - |
| 05.11.2020 | 8,79 | 8,96 | 8,77 | 8,94 | 1,89% | - |
| 04.11.2020 | 8,70 | 8,96 | 8,63 | 8,77 | 1,13% | - |
| 03.11.2020 | 8,61 | 8,70 | 8,56 | 8,68 | 5,78% | - |
| 02.11.2020 | 8,13 | 8,25 | 8,11 | 8,20 | 0,43% | - |
| 30.10.2020 | 8,09 | 8,25 | 8,02 | 8,17 | -2,00% | - |
| 29.10.2020 | 8,27 | 8,41 | 8,24 | 8,33 | 0,50% | - |
| 28.10.2020 | 8,43 | 8,43 | 8,23 | 8,29 | 0,20% | 800,00 |
| 27.10.2020 | 8,33 | 8,36 | 8,26 | 8,28 | -2,41% | - |
| 26.10.2020 | 8,51 | 8,52 | 8,45 | 8,48 | -0,43% | - |
| 23.10.2020 | 8,55 | 8,56 | 8,50 | 8,52 | -0,71% | - |
| 22.10.2020 | 8,49 | 8,59 | 8,49 | 8,58 | 1,45% | - |
| 21.10.2020 | 8,50 | 8,51 | 8,44 | 8,45 | -0,51% | - |
| 20.10.2020 | 8,50 | 8,55 | 8,48 | 8,50 | 1,11% | - |
| 19.10.2020 | 8,57 | 8,58 | 8,40 | 8,40 | -2,36% | - |
| 16.10.2020 | 8,64 | 8,64 | 8,58 | 8,61 | -0,45% | - |
| 15.10.2020 | 8,76 | 8,76 | 8,55 | 8,65 | -2,38% | 488,00 |
| 14.10.2020 | 8,88 | 8,92 | 8,85 | 8,86 | 0,68% | - |
| 13.10.2020 | 8,79 | 8,82 | 8,79 | 8,80 | -0,38% | - |
| 12.10.2020 | 8,74 | 8,96 | 8,66 | 8,83 | 2,05% | - |
| 09.10.2020 | 8,68 | 8,75 | 8,64 | 8,65 | -1,68% | - |
| 08.10.2020 | 8,74 | 8,82 | 8,74 | 8,80 | 0,04% | 578,00 |
| 07.10.2020 | 8,73 | 8,81 | 8,71 | 8,80 | 2,33% | - |
| 06.10.2020 | 8,62 | 8,72 | 8,56 | 8,60 | -2,02% | - |
| 05.10.2020 | 8,71 | 8,78 | 8,57 | 8,78 | 2,59% | - |
| 02.10.2020 | 8,46 | 8,55 | 8,42 | 8,55 | 0,78% | - |
| 01.10.2020 | 8,49 | 8,54 | 8,41 | 8,49 | 0,01% | - |
| 30.09.2020 | 8,40 | 8,53 | 8,31 | 8,49 | 1,33% | - |
| 29.09.2020 | 8,47 | 8,47 | 8,37 | 8,38 | -2,87% | - |
| 28.09.2020 | 8,53 | 8,66 | 8,49 | 8,62 | -0,56% | - |
| 25.09.2020 | 8,54 | 8,68 | 8,52 | 8,67 | 1,93% | - |
| 24.09.2020 | 8,49 | 8,54 | 8,47 | 8,51 | -0,32% | 1.275,00 |
| 23.09.2020 | 8,56 | 8,66 | 8,50 | 8,54 | -0,93% | - |
| 22.09.2020 | 8,55 | 8,62 | 8,51 | 8,62 | 0,86% | - |
| 21.09.2020 | 8,62 | 8,62 | 8,49 | 8,54 | -1,70% | - |
| 18.09.2020 | 8,71 | 8,73 | 8,66 | 8,69 | 0,74% | - |
| 17.09.2020 | 8,69 | 8,70 | 8,60 | 8,63 | -2,39% | - |
| 16.09.2020 | 8,77 | 8,87 | 8,74 | 8,84 | -1,68% | - |
| 15.09.2020 | 8,81 | 9,00 | 8,78 | 8,99 | 2,37% | 25,00 |
| 14.09.2020 | 8,76 | 8,78 | 8,73 | 8,78 | 0,01% | - |
| 11.09.2020 | 8,73 | 8,80 | 8,72 | 8,78 | 1,28% | - |
| 10.09.2020 | 8,83 | 8,83 | 8,66 | 8,67 | -2,66% | - |
| 09.09.2020 | 8,83 | 9,07 | 8,81 | 8,91 | 1,98% | - |
| 08.09.2020 | 8,93 | 8,93 | 8,73 | 8,73 | -2,75% | - |
| 07.09.2020 | 8,90 | 9,03 | 8,78 | 8,98 | 5,82% | - |
| 04.09.2020 | 8,54 | 8,60 | 8,40 | 8,49 | -0,01% | - |
| 03.09.2020 | 8,72 | 8,87 | 8,45 | 8,49 | -3,11% | 100,00 |