Börse:
40,190€
-0,52%
Echtzeit-Aktienkurs American International Group
Bid:
40,070€
Ask:
40,310€
Aktienkurse zur American International Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 40,77 | 40,77 | 40,12 | 40,23 | -0,54% | 687,00 |
| 22.07.2021 | 40,45 | 40,45 | 40,45 | 40,45 | -1,32% | 60,00 |
| 21.07.2021 | 40,50 | 41,15 | 40,50 | 40,99 | 7,81% | 141,00 |
| 20.07.2021 | 38,17 | 38,22 | 38,02 | 38,02 | 0,16% | 424,00 |
| 19.07.2021 | 38,34 | 38,34 | 37,87 | 37,96 | -6,87% | 223,00 |
| 16.07.2021 | 40,77 | 40,77 | 40,76 | 40,76 | 0,89% | 400,00 |
| 15.07.2021 | 41,72 | 41,72 | 40,00 | 40,40 | 3,30% | 779,00 |
| 14.07.2021 | 39,39 | 39,73 | 39,11 | 39,11 | -2,18% | 685,00 |
| 13.07.2021 | 39,83 | 40,13 | 39,69 | 39,98 | -0,27% | 350,00 |
| 12.07.2021 | 39,23 | 40,09 | 39,23 | 40,09 | 1,85% | 165,00 |
| 09.07.2021 | 38,19 | 39,36 | 38,19 | 39,36 | 3,01% | 305,00 |
| 08.07.2021 | 38,48 | 38,48 | 38,12 | 38,21 | -3,31% | 417,00 |
| 07.07.2021 | 39,24 | 39,52 | 38,98 | 39,52 | 0,13% | 855,00 |
| 06.07.2021 | 40,34 | 40,34 | 39,47 | 39,47 | -2,53% | 650,00 |
| 05.07.2021 | 40,54 | 40,54 | 40,47 | 40,50 | -0,14% | - |
| 02.07.2021 | 40,47 | 40,55 | 40,47 | 40,55 | -0,81% | 237,00 |
| 01.07.2021 | 40,40 | 40,88 | 40,40 | 40,88 | 3,00% | 130,00 |
| 30.06.2021 | 39,72 | 39,72 | 39,69 | 39,69 | -0,33% | 50,00 |
| 29.06.2021 | 40,27 | 40,97 | 39,65 | 39,82 | -0,85% | - |
| 28.06.2021 | 40,89 | 40,89 | 40,14 | 40,16 | -2,23% | 222,00 |
| 25.06.2021 | 40,53 | 41,23 | 40,38 | 41,08 | 1,70% | - |
| 24.06.2021 | 40,12 | 40,59 | 39,83 | 40,39 | 0,91% | 60,00 |
| 23.06.2021 | 40,00 | 40,29 | 39,68 | 40,03 | 0,39% | 111,00 |
| 22.06.2021 | 40,23 | 40,33 | 39,50 | 39,87 | 1,19% | 359,00 |
| 21.06.2021 | 39,40 | 39,40 | 39,40 | 39,40 | -0,83% | 100,00 |
| 18.06.2021 | 40,90 | 41,05 | 39,73 | 39,73 | -3,78% | 1.655,00 |
| 17.06.2021 | 43,52 | 43,52 | 41,25 | 41,29 | -3,73% | 640,00 |
| 16.06.2021 | 42,55 | 42,89 | 42,28 | 42,89 | 1,71% | 34,00 |
| 15.06.2021 | 42,04 | 42,17 | 42,04 | 42,17 | -0,52% | 165,00 |
| 14.06.2021 | 42,99 | 42,99 | 42,39 | 42,39 | -1,42% | 186,00 |
| 11.06.2021 | 43,00 | 43,00 | 43,00 | 43,00 | 1,50% | 24,00 |
| 10.06.2021 | 42,91 | 43,71 | 42,34 | 42,37 | -1,39% | - |
| 09.06.2021 | 43,78 | 43,78 | 42,96 | 42,96 | -0,99% | 124,00 |
| 08.06.2021 | 43,42 | 43,42 | 43,39 | 43,39 | -0,31% | 379,00 |
| 07.06.2021 | 43,90 | 44,03 | 43,34 | 43,53 | -0,84% | 235,00 |
| 04.06.2021 | 44,17 | 44,25 | 43,43 | 43,90 | -0,56% | 6,00 |
| 03.06.2021 | 43,49 | 44,27 | 43,28 | 44,14 | 1,62% | 68,00 |
| 02.06.2021 | 43,81 | 44,34 | 43,43 | 43,44 | -0,89% | 673,00 |
| 01.06.2021 | 43,19 | 44,01 | 43,17 | 43,83 | 1,60% | 150,00 |
| 31.05.2021 | 43,26 | 43,29 | 43,14 | 43,14 | -0,48% | 171,00 |
| 28.05.2021 | 43,47 | 43,62 | 42,69 | 43,35 | 0,30% | 368,00 |
| 27.05.2021 | 42,12 | 43,28 | 41,69 | 43,22 | 2,56% | 368,00 |
| 26.05.2021 | 41,57 | 42,25 | 41,47 | 42,14 | 1,59% | - |
| 25.05.2021 | 42,48 | 42,88 | 41,39 | 41,48 | -2,35% | 609,00 |
| 24.05.2021 | 42,22 | 42,56 | 41,98 | 42,48 | 0,89% | 25,00 |
| 21.05.2021 | 41,44 | 42,41 | 41,42 | 42,10 | 1,83% | 163,00 |
| 20.05.2021 | 41,58 | 41,67 | 40,98 | 41,35 | -0,66% | 251,00 |
| 19.05.2021 | 41,65 | 41,86 | 40,50 | 41,62 | -0,44% | - |
| 18.05.2021 | 42,54 | 42,56 | 41,79 | 41,81 | -1,46% | - |
| 17.05.2021 | 42,67 | 42,73 | 42,04 | 42,43 | -0,75% | 124,00 |
| 14.05.2021 | 42,40 | 42,75 | 41,91 | 42,75 | 1,62% | 517,00 |
| 13.05.2021 | 41,45 | 42,46 | 41,13 | 42,07 | 1,43% | 65,00 |
| 12.05.2021 | 41,31 | 42,21 | 41,30 | 41,47 | 0,00% | 70,00 |
| 11.05.2021 | 42,67 | 42,74 | 41,04 | 41,47 | -3,04% | 1.252,00 |
| 10.05.2021 | 42,26 | 43,35 | 41,80 | 42,77 | 1,66% | 414,00 |
| 07.05.2021 | 41,38 | 42,49 | 40,91 | 42,07 | 1,18% | 242,00 |
| 06.05.2021 | 40,72 | 41,64 | 40,35 | 41,58 | 2,14% | 776,00 |
| 05.05.2021 | 40,34 | 40,90 | 40,08 | 40,71 | 1,07% | 210,00 |
| 04.05.2021 | 40,46 | 41,02 | 40,28 | 40,28 | -0,93% | 800,00 |
| 03.05.2021 | 40,39 | 41,00 | 40,30 | 40,66 | 0,89% | 190,00 |
| 30.04.2021 | 40,16 | 40,67 | 40,08 | 40,30 | -0,12% | 95,00 |
| 29.04.2021 | 39,86 | 40,80 | 39,85 | 40,35 | 1,51% | 263,00 |
| 28.04.2021 | 40,08 | 40,40 | 39,71 | 39,75 | -0,81% | 1.285,00 |
| 27.04.2021 | 39,45 | 40,12 | 39,25 | 40,08 | 1,95% | 990,00 |
| 26.04.2021 | 39,13 | 40,22 | 39,08 | 39,31 | 0,46% | 203,00 |
| 23.04.2021 | 38,74 | 39,33 | 38,42 | 39,13 | 1,16% | 10,00 |
| 22.04.2021 | 38,51 | 39,31 | 38,23 | 38,68 | -0,49% | 576,00 |
| 21.04.2021 | 37,81 | 38,89 | 37,67 | 38,87 | 2,75% | 1.111,00 |
| 20.04.2021 | 38,83 | 38,84 | 37,61 | 37,83 | -2,58% | 110,00 |
| 19.04.2021 | 39,24 | 39,27 | 38,58 | 38,83 | -1,22% | - |
| 16.04.2021 | 38,97 | 39,79 | 38,91 | 39,31 | 0,89% | 446,00 |
| 15.04.2021 | 39,72 | 39,94 | 38,78 | 38,97 | -1,73% | 40,00 |
| 14.04.2021 | 39,03 | 39,91 | 38,92 | 39,65 | 1,51% | 338,00 |
| 13.04.2021 | 39,53 | 39,59 | 38,73 | 39,06 | -1,36% | 4.859,00 |
| 12.04.2021 | 39,08 | 39,65 | 38,97 | 39,60 | 2,40% | 657,00 |
| 09.04.2021 | 38,67 | 38,67 | 38,67 | 38,67 | 0,03% | 13,00 |
| 08.04.2021 | 39,57 | 39,80 | 38,47 | 38,66 | -2,52% | 801,00 |
| 07.04.2021 | 39,34 | 39,67 | 39,04 | 39,66 | 0,93% | 1.535,00 |
| 06.04.2021 | 39,59 | 39,75 | 39,05 | 39,30 | -0,24% | 473,00 |
| 01.04.2021 | 39,41 | 39,58 | 39,04 | 39,39 | -0,06% | 639,00 |
| 31.03.2021 | 40,36 | 40,42 | 39,40 | 39,41 | -2,39% | 453,00 |
| 30.03.2021 | 39,63 | 40,57 | 39,61 | 40,38 | 2,00% | 427,00 |
| 29.03.2021 | 39,56 | 39,98 | 39,03 | 39,59 | -0,26% | 2.220,00 |
| 26.03.2021 | 39,56 | 40,13 | 39,19 | 39,69 | 0,40% | 150,00 |
| 25.03.2021 | 38,16 | 39,60 | 37,73 | 39,53 | 3,81% | 452,00 |
| 24.03.2021 | 37,94 | 39,03 | 37,93 | 38,08 | 0,28% | 706,00 |
| 23.03.2021 | 38,66 | 38,88 | 37,81 | 37,97 | -1,96% | 656,00 |
| 22.03.2021 | 39,27 | 39,30 | 38,45 | 38,73 | -1,55% | 499,00 |
| 19.03.2021 | 40,13 | 40,30 | 39,21 | 39,34 | -2,01% | 172,00 |
| 18.03.2021 | 39,95 | 41,04 | 39,92 | 40,15 | 0,86% | 1.114,00 |
| 17.03.2021 | 39,74 | 40,35 | 39,53 | 39,81 | 0,14% | 2.074,00 |
| 16.03.2021 | 40,51 | 40,57 | 39,37 | 39,75 | -1,86% | 1.077,00 |
| 15.03.2021 | 40,37 | 40,57 | 39,85 | 40,50 | -0,01% | 569,00 |
| 12.03.2021 | 40,28 | 41,13 | 40,13 | 40,51 | 1,13% | 2.256,00 |
| 11.03.2021 | 40,29 | 40,45 | 39,74 | 40,05 | -0,15% | 1.173,00 |
| 10.03.2021 | 39,21 | 40,27 | 39,18 | 40,11 | 2,41% | 414,00 |
| 09.03.2021 | 40,02 | 40,03 | 38,49 | 39,17 | -1,74% | 404,00 |
| 08.03.2021 | 39,49 | 40,66 | 39,35 | 39,86 | 1,15% | 634,00 |
| 05.03.2021 | 38,64 | 39,62 | 38,50 | 39,41 | 1,90% | 487,00 |
| 04.03.2021 | 38,92 | 39,52 | 37,57 | 38,67 | -0,76% | 283,00 |