Börse:
38,845€
-1,13%
Echtzeit-Aktienkurs American International Group
Bid:
38,730€
Ask:
38,960€
Aktienkurse zur American International Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2021 | 39,24 | 39,27 | 38,58 | 38,82 | -1,25% | - |
| 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 |
| 03.03.2021 | 38,21 | 39,51 | 38,11 | 38,97 | 2,49% | 191,00 |
| 02.03.2021 | 37,60 | 38,27 | 37,49 | 38,02 | 1,08% | 350,00 |
| 01.03.2021 | 36,63 | 39,24 | 36,63 | 37,62 | 3,13% | 1.009,00 |
| 26.02.2021 | 35,88 | 37,30 | 35,81 | 36,48 | 0,96% | 496,00 |
| 25.02.2021 | 37,43 | 37,73 | 36,07 | 36,13 | -3,31% | 1.407,00 |
| 24.02.2021 | 36,37 | 37,85 | 36,35 | 37,37 | 2,31% | 415,00 |
| 23.02.2021 | 36,37 | 36,82 | 35,96 | 36,52 | 0,79% | 1.127,00 |
| 22.02.2021 | 35,09 | 36,46 | 34,83 | 36,24 | 3,29% | 505,00 |
| 19.02.2021 | 34,78 | 35,33 | 34,63 | 35,08 | 0,74% | 815,00 |
| 18.02.2021 | 35,83 | 35,83 | 34,34 | 34,83 | -3,18% | 1.317,00 |
| 17.02.2021 | 34,35 | 36,00 | 33,93 | 35,97 | 3,18% | 1.302,00 |
| 16.02.2021 | 34,09 | 35,21 | 33,94 | 34,86 | 2,15% | 390,00 |
| 15.02.2021 | 34,10 | 34,25 | 34,02 | 34,13 | -0,12% | 3.085,00 |
| 12.02.2021 | 34,26 | 34,88 | 34,00 | 34,17 | -0,09% | 305,00 |
| 11.02.2021 | 35,05 | 35,10 | 34,06 | 34,20 | -2,30% | 476,00 |
| 10.02.2021 | 34,82 | 35,25 | 34,60 | 35,00 | 0,42% | 11,00 |
| 09.02.2021 | 34,96 | 35,12 | 34,51 | 34,86 | -0,70% | 342,00 |
| 08.02.2021 | 34,76 | 35,10 | 34,40 | 35,10 | 1,20% | 217,00 |
| 05.02.2021 | 34,76 | 34,76 | 34,26 | 34,69 | 0,68% | 612,00 |
| 04.02.2021 | 32,42 | 34,50 | 32,39 | 34,45 | 6,31% | 518,00 |
| 03.02.2021 | 32,25 | 32,44 | 32,25 | 32,41 | 0,15% | 504,00 |
| 02.02.2021 | 31,49 | 32,41 | 31,49 | 32,36 | 5,39% | 855,00 |
| 01.02.2021 | 31,23 | 31,23 | 30,70 | 30,70 | 0,47% | 644,00 |
| 29.01.2021 | 31,68 | 31,68 | 30,56 | 30,56 | -4,59% | 709,00 |
| 28.01.2021 | 30,72 | 32,04 | 30,72 | 32,03 | 3,29% | 1.610,00 |
| 27.01.2021 | 31,99 | 32,23 | 31,01 | 31,01 | -4,57% | 697,00 |
| 26.01.2021 | 32,49 | 32,49 | 32,49 | 32,49 | -0,05% | 275,00 |
| 25.01.2021 | 32,90 | 32,90 | 32,28 | 32,51 | -1,74% | 699,00 |
| 22.01.2021 | 33,42 | 33,50 | 33,08 | 33,08 | -1,87% | 1.011,00 |
| 21.01.2021 | 34,69 | 34,89 | 33,71 | 33,71 | -3,84% | 672,00 |
| 20.01.2021 | 34,80 | 35,06 | 34,70 | 35,06 | 0,72% | 414,00 |
| 19.01.2021 | 34,13 | 34,81 | 34,13 | 34,81 | 2,05% | 586,00 |
| 18.01.2021 | 34,12 | 34,39 | 34,11 | 34,11 | 0,63% | 510,00 |
| 15.01.2021 | 33,80 | 34,03 | 33,75 | 33,89 | -0,07% | 781,00 |
| 14.01.2021 | 33,61 | 34,10 | 33,55 | 33,92 | 1,21% | - |
| 13.01.2021 | 33,53 | 33,82 | 33,47 | 33,51 | -0,24% | 974,00 |
| 12.01.2021 | 33,59 | 33,59 | 33,59 | 33,59 | 1,63% | 40,00 |
| 11.01.2021 | 32,95 | 33,30 | 32,70 | 33,05 | 0,84% | 1.732,00 |
| 08.01.2021 | 33,50 | 33,50 | 32,78 | 32,78 | -1,84% | 805,00 |
| 07.01.2021 | 32,72 | 33,39 | 32,72 | 33,39 | 1,97% | 355,00 |
| 06.01.2021 | 30,69 | 32,97 | 30,50 | 32,75 | 6,97% | 2.922,00 |
| 05.01.2021 | 30,19 | 30,61 | 30,19 | 30,61 | -0,28% | 3.297,00 |
| 04.01.2021 | 30,79 | 31,13 | 30,70 | 30,70 | 2,49% | 96,00 |
| 30.12.2020 | 30,31 | 30,31 | 29,95 | 29,95 | -0,76% | 1.440,00 |
| 29.12.2020 | 30,59 | 30,59 | 30,18 | 30,18 | -1,52% | 695,00 |
| 28.12.2020 | 30,71 | 30,71 | 30,48 | 30,65 | -0,78% | 1.026,00 |
| 23.12.2020 | 30,18 | 30,95 | 30,18 | 30,89 | 0,70% | 282,00 |
| 22.12.2020 | 30,67 | 30,70 | 30,49 | 30,67 | -0,20% | 1.849,00 |
| 21.12.2020 | 30,65 | 31,26 | 30,28 | 30,73 | 0,20% | 2.571,00 |
| 18.12.2020 | 31,04 | 31,04 | 30,60 | 30,67 | -1,45% | 300,00 |
| 17.12.2020 | 31,02 | 31,18 | 31,00 | 31,12 | -2,20% | 79,00 |
| 16.12.2020 | 31,86 | 31,86 | 31,44 | 31,82 | 0,05% | 495,00 |
| 15.12.2020 | 31,63 | 31,81 | 31,06 | 31,81 | 0,81% | 1.668,00 |
| 14.12.2020 | 31,95 | 32,42 | 31,47 | 31,55 | -1,41% | 1.480,00 |
| 11.12.2020 | 32,58 | 32,58 | 32,00 | 32,00 | -2,30% | 966,00 |
| 10.12.2020 | 32,66 | 32,76 | 32,66 | 32,76 | -0,74% | 281,00 |
| 09.12.2020 | 32,52 | 33,00 | 32,52 | 33,00 | 0,84% | 604,00 |
| 08.12.2020 | 32,85 | 32,86 | 32,35 | 32,73 | -1,73% | 1.248,00 |
| 07.12.2020 | 33,59 | 33,59 | 33,30 | 33,30 | -0,27% | 931,00 |
| 04.12.2020 | 33,03 | 33,39 | 33,03 | 33,39 | 1,18% | 465,00 |
| 03.12.2020 | 32,62 | 33,00 | 32,62 | 33,00 | 1,35% | 174,00 |
| 02.12.2020 | 32,58 | 32,58 | 32,29 | 32,56 | -1,20% | 217,00 |
| 01.12.2020 | 32,30 | 32,97 | 32,30 | 32,96 | 0,69% | 1.103,00 |
| 30.11.2020 | 32,74 | 32,74 | 32,55 | 32,73 | -2,36% | 1.716,00 |
| 27.11.2020 | 33,52 | 33,52 | 33,52 | 33,52 | -0,24% | 1.500,00 |
| 26.11.2020 | 33,60 | 33,60 | 33,60 | 33,60 | 0,16% | 100,00 |
| 25.11.2020 | 34,55 | 34,55 | 33,55 | 33,55 | -2,61% | 2.150,00 |
| 24.11.2020 | 33,98 | 34,74 | 33,93 | 34,45 | 3,24% | 1.214,00 |
| 23.11.2020 | 32,88 | 33,63 | 32,63 | 33,37 | 3,84% | 550,00 |