Börse:
8,166€
1,11%
Echtzeit-Aktienkurs AIA GROUP LTD
Bid:
8,087€
Ask:
8,245€
Aktienkurse zur AIA GROUP LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2020 | 8,12 | 8,17 | 8,09 | 8,17 | 1,14% | - |
| 04.06.2020 | 8,17 | 8,22 | 8,07 | 8,08 | -1,19% | - |
| 03.06.2020 | 8,13 | 8,18 | 8,12 | 8,17 | 3,03% | 12,00 |
| 02.06.2020 | 7,86 | 7,93 | 7,84 | 7,93 | 3,46% | 400,00 |
| 01.06.2020 | 7,69 | 7,69 | 7,63 | 7,67 | 4,68% | - |
| 29.05.2020 | 7,37 | 7,39 | 7,24 | 7,33 | -2,36% | - |
| 28.05.2020 | 7,53 | 7,61 | 7,49 | 7,50 | -0,20% | 250,00 |
| 27.05.2020 | 7,51 | 7,61 | 7,48 | 7,52 | -1,09% | - |
| 26.05.2020 | 7,62 | 7,65 | 7,59 | 7,60 | 0,60% | 400,00 |
| 25.05.2020 | 7,30 | 7,56 | 7,30 | 7,55 | 1,39% | 198,00 |
| 22.05.2020 | 7,80 | 7,81 | 7,37 | 7,45 | -8,40% | 170,00 |
| 21.05.2020 | 8,33 | 8,33 | 8,12 | 8,13 | -2,31% | 900,00 |
| 20.05.2020 | 8,28 | 8,37 | 8,27 | 8,33 | 1,29% | - |
| 19.05.2020 | 8,29 | 8,37 | 8,22 | 8,22 | -0,41% | - |
| 18.05.2020 | 8,15 | 8,25 | 8,13 | 8,25 | 1,83% | - |
| 15.05.2020 | 8,14 | 8,18 | 8,06 | 8,11 | 0,35% | 11,00 |
| 14.05.2020 | 7,98 | 8,08 | 7,96 | 8,08 | -0,31% | - |
| 13.05.2020 | 8,12 | 8,18 | 8,07 | 8,10 | -1,17% | - |
| 12.05.2020 | 8,26 | 8,29 | 8,19 | 8,20 | -2,60% | - |
| 11.05.2020 | 8,43 | 8,44 | 8,39 | 8,42 | 1,21% | - |
| 08.05.2020 | 8,28 | 8,33 | 8,26 | 8,32 | 0,70% | - |
| 07.05.2020 | 8,29 | 8,38 | 8,26 | 8,26 | 0,90% | - |
| 06.05.2020 | 8,25 | 8,33 | 8,18 | 8,19 | 1,33% | - |
| 05.05.2020 | 7,97 | 8,13 | 7,95 | 8,08 | 1,29% | - |
| 04.05.2020 | 8,04 | 8,06 | 7,66 | 7,98 | -5,13% | 4,00 |
| 30.04.2020 | 8,68 | 8,69 | 8,40 | 8,41 | -2,88% | - |
| 29.04.2020 | 8,48 | 8,73 | 8,44 | 8,66 | 1,38% | - |
| 28.04.2020 | 8,57 | 8,59 | 8,51 | 8,54 | 0,90% | 2,00 |
| 27.04.2020 | 8,44 | 8,47 | 8,40 | 8,46 | 0,72% | - |
| 24.04.2020 | 8,36 | 8,42 | 8,33 | 8,40 | 0,60% | 1,00 |
| 23.04.2020 | 8,28 | 8,41 | 8,26 | 8,35 | -0,16% | - |
| 22.04.2020 | 8,28 | 8,44 | 8,25 | 8,37 | 1,37% | - |
| 21.04.2020 | 8,34 | 8,41 | 8,23 | 8,25 | -3,21% | 4,00 |
| 20.04.2020 | 8,61 | 8,62 | 8,51 | 8,53 | -1,25% | 31,00 |
| 17.04.2020 | 8,66 | 8,71 | 8,56 | 8,63 | 4,59% | - |
| 16.04.2020 | 8,23 | 8,26 | 8,18 | 8,25 | 0,71% | 2,00 |
| 15.04.2020 | 8,29 | 8,38 | 8,20 | 8,20 | -3,38% | 74,00 |
| 14.04.2020 | 8,49 | 8,53 | 8,46 | 8,48 | -0,09% | 93,00 |
| 09.04.2020 | 8,47 | 8,53 | 8,41 | 8,49 | -2,95% | - |
| 08.04.2020 | 8,54 | 8,77 | 8,50 | 8,75 | 3,50% | 1,00 |
| 07.04.2020 | 8,53 | 8,70 | 8,45 | 8,45 | -2,78% | - |
| 06.04.2020 | 8,43 | 8,71 | 8,38 | 8,70 | 5,55% | - |
| 03.04.2020 | 8,23 | 8,46 | 8,20 | 8,24 | -0,75% | - |
| 02.04.2020 | 8,15 | 8,34 | 8,09 | 8,30 | 2,95% | - |
| 01.04.2020 | 8,09 | 8,44 | 7,99 | 8,06 | 0,01% | - |
| 31.03.2020 | 8,16 | 8,26 | 8,05 | 8,06 | 1,73% | 150,00 |
| 30.03.2020 | 8,05 | 8,05 | 7,87 | 7,93 | 2,33% | - |
| 27.03.2020 | 8,06 | 8,08 | 7,71 | 7,74 | -2,25% | - |
| 26.03.2020 | 7,94 | 8,04 | 7,78 | 7,92 | -0,53% | - |
| 25.03.2020 | 8,03 | 8,32 | 7,89 | 7,97 | 0,77% | 10,00 |
| 24.03.2020 | 7,64 | 7,93 | 7,56 | 7,90 | 7,25% | 195,00 |
| 23.03.2020 | 7,40 | 7,61 | 7,31 | 7,37 | -2,11% | - |
| 20.03.2020 | 7,64 | 8,05 | 7,52 | 7,53 | 2,44% | - |
| 19.03.2020 | 7,25 | 7,63 | 7,14 | 7,35 | -3,05% | - |
| 18.03.2020 | 7,55 | 7,62 | 7,34 | 7,58 | -3,01% | - |
| 17.03.2020 | 7,80 | 7,96 | 7,80 | 7,81 | 9,09% | - |
| 16.03.2020 | 7,62 | 7,70 | 7,07 | 7,16 | -11,69% | 50,00 |
| 13.03.2020 | 7,92 | 8,23 | 7,84 | 8,11 | 12,55% | - |
| 12.03.2020 | 7,41 | 7,51 | 7,21 | 7,21 | -10,15% | - |
| 11.03.2020 | 8,12 | 8,21 | 8,00 | 8,02 | -3,87% | - |
| 10.03.2020 | 8,10 | 8,35 | 8,10 | 8,34 | 7,39% | - |
| 09.03.2020 | 8,00 | 8,06 | 7,77 | 7,77 | -9,49% | - |
| 06.03.2020 | 8,68 | 8,81 | 8,42 | 8,58 | -1,98% | 680,00 |
| 05.03.2020 | 8,94 | 8,99 | 8,72 | 8,76 | -1,25% | - |
| 04.03.2020 | 8,67 | 8,87 | 8,65 | 8,87 | 3,48% | - |
| 03.03.2020 | 8,74 | 8,77 | 8,54 | 8,57 | -2,99% | - |
| 02.03.2020 | 8,87 | 8,97 | 8,60 | 8,83 | -0,27% | - |
| 28.02.2020 | 8,84 | 9,02 | 8,62 | 8,86 | 0,12% | 232,00 |
| 27.02.2020 | 8,92 | 9,05 | 8,85 | 8,85 | -2,52% | 100,00 |
| 26.02.2020 | 9,21 | 9,22 | 9,05 | 9,08 | 2,16% | - |
| 25.02.2020 | 9,16 | 9,19 | 8,86 | 8,88 | -1,71% | - |
| 24.02.2020 | 9,20 | 9,21 | 9,01 | 9,04 | -4,00% | - |
| 21.02.2020 | 9,39 | 9,43 | 9,34 | 9,42 | -0,18% | - |
| 20.02.2020 | 9,46 | 9,48 | 9,41 | 9,43 | -1,17% | 200,00 |
| 19.02.2020 | 9,53 | 9,56 | 9,49 | 9,55 | 0,25% | 1,00 |
| 18.02.2020 | 9,48 | 9,55 | 9,44 | 9,52 | -1,82% | - |
| 17.02.2020 | 9,65 | 9,70 | 9,60 | 9,70 | 0,78% | - |
| 14.02.2020 | 9,59 | 9,62 | 9,55 | 9,62 | 0,91% | - |
| 13.02.2020 | 9,55 | 9,62 | 9,49 | 9,54 | -1,95% | 500,00 |
| 12.02.2020 | 9,56 | 9,73 | 9,55 | 9,73 | 3,12% | - |
| 11.02.2020 | 9,45 | 9,47 | 9,42 | 9,43 | -0,11% | - |
| 10.02.2020 | 9,29 | 9,44 | 9,26 | 9,44 | 0,51% | - |
| 07.02.2020 | 9,39 | 9,47 | 9,38 | 9,39 | -0,91% | - |
| 06.02.2020 | 9,51 | 9,52 | 9,45 | 9,48 | 0,07% | - |
| 05.02.2020 | 9,22 | 9,48 | 9,22 | 9,47 | 0,45% | - |
| 04.02.2020 | 9,25 | 9,46 | 9,23 | 9,43 | 3,37% | - |
| 03.02.2020 | 9,10 | 9,18 | 9,10 | 9,12 | 1,72% | - |
| 31.01.2020 | 9,11 | 9,13 | 8,94 | 8,97 | -3,31% | - |
| 30.01.2020 | 9,21 | 9,28 | 9,11 | 9,28 | -1,33% | 300,00 |
| 29.01.2020 | 9,47 | 9,48 | 9,38 | 9,40 | 0,26% | - |
| 28.01.2020 | 9,13 | 9,48 | 9,13 | 9,38 | 1,32% | - |
| 27.01.2020 | 9,59 | 9,64 | 9,25 | 9,25 | -4,43% | - |
| 24.01.2020 | 9,64 | 9,74 | 9,62 | 9,68 | 0,02% | - |
| 23.01.2020 | 9,51 | 9,72 | 9,51 | 9,68 | 0,32% | - |
| 22.01.2020 | 9,61 | 9,68 | 9,61 | 9,65 | 1,16% | - |
| 21.01.2020 | 9,53 | 9,57 | 9,42 | 9,54 | -3,60% | - |
| 20.01.2020 | 9,89 | 9,90 | 9,83 | 9,90 | -2,01% | 100,00 |
| 17.01.2020 | 9,94 | 10,15 | 9,94 | 10,10 | -0,10% | - |
| 16.01.2020 | 9,98 | 10,13 | 9,96 | 10,11 | 0,29% | 500,00 |
| 15.01.2020 | 9,96 | 10,09 | 9,95 | 10,08 | -0,39% | - |