Börse:
9,372€
-1,07%
Echtzeit-Aktienkurs AIA GROUP LTD
Bid:
9,297€
Ask:
9,446€
Aktienkurse zur AIA GROUP LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2021 | 9,44 | 9,46 | 9,36 | 9,37 | -1,10% | - |
| 07.12.2021 | 9,32 | 9,52 | 9,30 | 9,47 | 2,94% | 2.829,00 |
| 06.12.2021 | 9,17 | 9,26 | 9,01 | 9,20 | 0,23% | 7.826,00 |
| 03.12.2021 | 9,22 | 9,24 | 9,13 | 9,18 | -2,84% | 57,00 |
| 02.12.2021 | 9,41 | 9,47 | 9,34 | 9,45 | 1,89% | - |
| 01.12.2021 | 9,39 | 9,39 | 9,27 | 9,27 | -0,28% | 84,00 |
| 30.11.2021 | 9,29 | 9,49 | 9,28 | 9,30 | -2,62% | 5.760,00 |
| 29.11.2021 | 9,57 | 9,58 | 9,52 | 9,55 | -0,08% | 70,00 |
| 26.11.2021 | 9,70 | 9,80 | 9,48 | 9,56 | -4,49% | 3.270,00 |
| 25.11.2021 | 10,04 | 10,04 | 9,99 | 10,01 | -0,31% | 200,00 |
| 24.11.2021 | 9,95 | 10,04 | 9,91 | 10,04 | 3,27% | 1.119,00 |
| 23.11.2021 | 9,79 | 9,79 | 9,67 | 9,72 | -0,73% | - |
| 22.11.2021 | 9,80 | 9,86 | 9,75 | 9,79 | 2,53% | 3.011,00 |
| 19.11.2021 | 9,55 | 9,59 | 9,53 | 9,55 | -0,24% | 105,00 |
| 18.11.2021 | 9,64 | 9,69 | 9,57 | 9,57 | -0,56% | 7.118,00 |
| 17.11.2021 | 9,67 | 9,71 | 9,52 | 9,63 | -0,74% | 3.317,00 |
| 16.11.2021 | 9,71 | 9,71 | 9,63 | 9,70 | 1,33% | 2.326,00 |
| 15.11.2021 | 9,58 | 9,63 | 9,49 | 9,57 | 3,29% | 10.815,00 |
| 12.11.2021 | 9,35 | 9,36 | 9,24 | 9,27 | -0,11% | 3.900,00 |
| 11.11.2021 | 9,31 | 9,33 | 9,04 | 9,28 | 0,52% | 10.698,00 |
| 10.11.2021 | 9,13 | 9,23 | 9,09 | 9,23 | -2,62% | 840,00 |
| 09.11.2021 | 9,48 | 9,51 | 9,42 | 9,48 | -1,53% | 110,00 |
| 08.11.2021 | 9,58 | 9,63 | 9,55 | 9,62 | 0,15% | 3.311,00 |
| 05.11.2021 | 9,63 | 9,68 | 9,53 | 9,61 | 0,99% | 492,00 |
| 04.11.2021 | 9,51 | 9,53 | 9,45 | 9,52 | 0,05% | 150,00 |
| 03.11.2021 | 9,55 | 9,57 | 9,45 | 9,51 | -2,97% | 1.340,00 |
| 02.11.2021 | 9,77 | 9,81 | 9,75 | 9,80 | 0,62% | 253,00 |
| 01.11.2021 | 9,77 | 9,77 | 9,68 | 9,74 | -0,59% | 3.946,00 |
| 29.10.2021 | 9,69 | 9,82 | 9,66 | 9,80 | -0,58% | 70,00 |
| 28.10.2021 | 9,97 | 9,97 | 9,83 | 9,86 | 0,59% | 620,00 |
| 27.10.2021 | 9,81 | 9,85 | 9,75 | 9,80 | -2,00% | - |
| 26.10.2021 | 9,97 | 10,03 | 9,93 | 10,00 | -0,82% | 350,00 |
| 25.10.2021 | 10,02 | 10,10 | 9,97 | 10,08 | 2,02% | 1.485,00 |
| 22.10.2021 | 9,85 | 9,90 | 9,80 | 9,88 | -0,46% | - |
| 21.10.2021 | 9,89 | 9,93 | 9,85 | 9,93 | -0,98% | 1,00 |
| 20.10.2021 | 10,02 | 10,06 | 9,96 | 10,03 | 1,28% | - |
| 19.10.2021 | 9,84 | 9,91 | 9,75 | 9,90 | 2,49% | 3.430,00 |
| 18.10.2021 | 9,65 | 9,71 | 9,63 | 9,66 | -1,18% | 11,00 |
| 15.10.2021 | 9,77 | 9,78 | 9,70 | 9,78 | -0,72% | 641,00 |
| 14.10.2021 | 9,95 | 10,02 | 9,83 | 9,85 | -1,54% | 6.448,00 |
| 13.10.2021 | 9,73 | 10,00 | 9,73 | 10,00 | 2,71% | 4.910,00 |
| 12.10.2021 | 9,73 | 9,76 | 9,69 | 9,74 | -0,99% | 5,00 |
| 11.10.2021 | 9,91 | 9,92 | 9,83 | 9,83 | -1,46% | 700,00 |
| 08.10.2021 | 9,93 | 10,00 | 9,88 | 9,98 | -1,13% | 1.241,00 |
| 07.10.2021 | 10,01 | 10,10 | 9,98 | 10,09 | 0,94% | 1.591,00 |
| 06.10.2021 | 9,98 | 10,00 | 9,91 | 10,00 | -0,15% | - |
| 05.10.2021 | 9,97 | 10,04 | 9,82 | 10,02 | 4,12% | 4.305,00 |
| 04.10.2021 | 9,76 | 9,78 | 9,60 | 9,62 | -2,53% | 2.579,00 |
| 01.10.2021 | 9,87 | 9,87 | 9,83 | 9,87 | 0,00% | 115,00 |
| 30.09.2021 | 9,98 | 10,01 | 9,87 | 9,87 | 0,67% | 600,00 |
| 29.09.2021 | 9,79 | 9,88 | 9,78 | 9,80 | 4,08% | 1.226,00 |
| 28.09.2021 | 9,49 | 9,56 | 9,38 | 9,42 | -0,54% | 2.179,00 |
| 27.09.2021 | 9,48 | 9,50 | 9,43 | 9,47 | -0,21% | 1.130,00 |
| 24.09.2021 | 9,62 | 9,62 | 9,44 | 9,49 | -2,51% | 1.821,00 |
| 23.09.2021 | 9,69 | 9,75 | 9,63 | 9,73 | -2,39% | 521,00 |
| 22.09.2021 | 9,66 | 10,00 | 9,66 | 9,97 | 3,20% | 1.519,00 |
| 21.09.2021 | 9,66 | 9,73 | 9,64 | 9,66 | 6,73% | 1.000,00 |
| 20.09.2021 | 9,19 | 9,20 | 9,00 | 9,05 | -4,77% | 4.722,00 |
| 17.09.2021 | 9,52 | 9,60 | 9,43 | 9,51 | -0,81% | 2.550,00 |
| 16.09.2021 | 9,61 | 9,63 | 9,56 | 9,59 | -2,32% | 469,00 |
| 15.09.2021 | 9,91 | 9,92 | 9,76 | 9,81 | -3,26% | 168,00 |
| 14.09.2021 | 10,32 | 10,32 | 10,10 | 10,15 | -1,29% | 1.335,00 |
| 13.09.2021 | 10,30 | 10,30 | 10,23 | 10,28 | -0,27% | 3,00 |
| 10.09.2021 | 10,34 | 10,37 | 10,30 | 10,31 | 1,64% | 122,00 |
| 09.09.2021 | 10,12 | 10,20 | 10,08 | 10,14 | -1,61% | 90,00 |
| 08.09.2021 | 10,26 | 10,34 | 10,22 | 10,31 | 0,29% | 205,00 |
| 07.09.2021 | 10,28 | 10,31 | 10,24 | 10,28 | -0,17% | - |
| 06.09.2021 | 10,22 | 10,31 | 10,20 | 10,29 | 2,47% | 54,00 |
| 03.09.2021 | 10,11 | 10,11 | 10,02 | 10,05 | -0,08% | - |
| 02.09.2021 | 10,09 | 10,10 | 10,04 | 10,05 | -2,16% | 655,00 |
| 01.09.2021 | 10,19 | 10,28 | 9,96 | 10,28 | 1,62% | 7.996,00 |
| 31.08.2021 | 10,03 | 10,13 | 9,99 | 10,11 | -0,87% | 1.070,00 |
| 30.08.2021 | 10,21 | 10,22 | 10,20 | 10,20 | -1,64% | 215,00 |
| 27.08.2021 | 10,37 | 10,40 | 10,34 | 10,37 | 0,83% | 100,00 |
| 26.08.2021 | 10,23 | 10,31 | 10,21 | 10,29 | -1,00% | 12.600,00 |
| 25.08.2021 | 10,45 | 10,46 | 10,19 | 10,39 | -0,32% | 4.395,00 |
| 24.08.2021 | 10,43 | 10,46 | 10,38 | 10,42 | -0,52% | 100,00 |
| 23.08.2021 | 10,60 | 10,61 | 10,45 | 10,48 | -1,05% | 1.507,00 |
| 20.08.2021 | 10,47 | 10,67 | 10,45 | 10,59 | -2,31% | 3.620,00 |
| 19.08.2021 | 10,65 | 10,86 | 10,59 | 10,84 | 2,01% | 2.303,00 |
| 18.08.2021 | 10,75 | 10,75 | 10,62 | 10,62 | 0,69% | 957,00 |
| 17.08.2021 | 10,62 | 10,65 | 10,50 | 10,55 | 2,00% | - |
| 16.08.2021 | 10,24 | 10,35 | 10,16 | 10,34 | 1,87% | 1.757,00 |
| 13.08.2021 | 10,12 | 10,18 | 10,01 | 10,15 | 1,79% | 3.448,00 |
| 12.08.2021 | 10,08 | 10,08 | 9,92 | 9,98 | -2,10% | 10.455,00 |
| 11.08.2021 | 10,29 | 10,31 | 10,18 | 10,19 | 0,25% | 1.592,00 |
| 10.08.2021 | 10,17 | 10,21 | 10,00 | 10,16 | 0,36% | 7.199,00 |
| 09.08.2021 | 10,23 | 10,23 | 10,10 | 10,13 | 0,38% | 1.450,00 |
| 06.08.2021 | 10,02 | 10,10 | 9,98 | 10,09 | 0,73% | 890,00 |
| 05.08.2021 | 10,06 | 10,06 | 9,96 | 10,02 | -0,28% | 2,00 |
| 04.08.2021 | 10,12 | 10,14 | 10,01 | 10,04 | -0,27% | - |
| 03.08.2021 | 10,07 | 10,07 | 10,00 | 10,07 | 0,73% | - |
| 02.08.2021 | 10,12 | 10,12 | 10,00 | 10,00 | -1,30% | 141,00 |
| 30.07.2021 | 10,08 | 10,29 | 10,07 | 10,13 | 1,79% | 3.197,00 |
| 29.07.2021 | 10,01 | 10,02 | 9,93 | 9,95 | 3,81% | 66,00 |
| 28.07.2021 | 9,42 | 9,65 | 9,38 | 9,59 | -1,58% | 2.004,00 |
| 27.07.2021 | 9,96 | 9,97 | 9,63 | 9,74 | -4,29% | 5.923,00 |
| 26.07.2021 | 10,22 | 10,24 | 10,10 | 10,18 | -2,28% | 1.171,00 |
| 23.07.2021 | 10,37 | 10,43 | 10,33 | 10,42 | -0,79% | 102,00 |
| 22.07.2021 | 10,47 | 10,51 | 10,42 | 10,50 | 1,63% | 202,00 |