Börse:
8,253€
2,46%
Echtzeit-Aktienkurs AIA GROUP LTD
Bid:
8,015€
Ask:
8,490€
Aktienkurse zur AIA GROUP LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2020 | 8,10 | 8,24 | 8,10 | 8,10 | 0,58% | 1.273,00 |
| 04.06.2020 | 8,10 | 8,10 | 8,05 | 8,05 | -0,26% | 122,00 |
| 03.06.2020 | 8,25 | 8,25 | 8,08 | 8,08 | 0,95% | 176,00 |
| 02.06.2020 | 7,97 | 8,00 | 7,80 | 8,00 | 5,24% | 338,00 |
| 01.06.2020 | 7,60 | 7,60 | 7,60 | 7,60 | 3,19% | 1.000,00 |
| 29.05.2020 | 7,40 | 7,40 | 7,22 | 7,37 | -3,08% | 2.715,00 |
| 28.05.2020 | 7,65 | 7,66 | 7,60 | 7,60 | 2,01% | 750,00 |
| 27.05.2020 | 7,60 | 7,64 | 7,45 | 7,45 | -1,32% | 8.928,00 |
| 26.05.2020 | 7,70 | 7,70 | 7,55 | 7,55 | 0,01% | 1.500,00 |
| 25.05.2020 | 7,22 | 7,55 | 7,22 | 7,55 | -0,01% | 2.174,00 |
| 22.05.2020 | 7,88 | 7,88 | 7,20 | 7,55 | -7,45% | 67.957,00 |
| 21.05.2020 | 8,20 | 8,30 | 7,25 | 8,16 | -2,87% | 9.104,00 |
| 20.05.2020 | 8,22 | 8,40 | 8,22 | 8,40 | 0,60% | 467,00 |
| 19.05.2020 | 8,35 | 8,35 | 8,35 | 8,35 | 1,21% | 400,00 |
| 18.05.2020 | 8,23 | 8,25 | 8,23 | 8,25 | 3,11% | 310,00 |
| 15.05.2020 | 8,20 | 8,20 | 8,00 | 8,00 | 0,00% | 1.152,00 |
| 14.05.2020 | 7,98 | 8,01 | 7,87 | 8,00 | -0,62% | 2.784,00 |
| 13.05.2020 | 8,05 | 8,05 | 8,05 | 8,05 | -1,49% | 60,00 |
| 12.05.2020 | 8,33 | 8,35 | 8,17 | 8,17 | -3,99% | 1.979,00 |
| 11.05.2020 | 8,35 | 8,51 | 8,30 | 8,51 | 1,95% | 3.458,00 |
| 08.05.2020 | 8,35 | 8,35 | 8,35 | 8,35 | 0,59% | 305,00 |
| 07.05.2020 | 8,18 | 8,40 | 8,18 | 8,30 | 0,37% | 2.717,00 |
| 06.05.2020 | 8,40 | 8,40 | 8,17 | 8,27 | 1,47% | 1.751,00 |
| 05.05.2020 | 8,15 | 8,15 | 8,15 | 8,15 | 1,86% | 150,00 |
| 04.05.2020 | 8,10 | 8,10 | 7,85 | 8,00 | -3,87% | 14.292,00 |
| 30.04.2020 | 8,50 | 8,50 | 8,32 | 8,32 | -0,74% | 3.442,00 |
| 29.04.2020 | 8,74 | 8,74 | 8,38 | 8,38 | -1,21% | 470,00 |
| 28.04.2020 | 8,49 | 8,49 | 8,49 | 8,49 | -0,49% | 200,00 |
| 27.04.2020 | 8,51 | 8,53 | 8,49 | 8,53 | 1,74% | 510,00 |
| 24.04.2020 | 8,36 | 8,40 | 8,33 | 8,38 | -0,18% | - |
| 23.04.2020 | 8,39 | 8,40 | 8,22 | 8,40 | 0,18% | 415,00 |
| 22.04.2020 | 8,29 | 8,39 | 8,27 | 8,38 | 1,31% | - |
| 21.04.2020 | 8,28 | 8,28 | 8,28 | 8,28 | -2,80% | 500,00 |
| 20.04.2020 | 8,59 | 8,63 | 8,51 | 8,51 | -2,69% | 310,00 |
| 17.04.2020 | 8,57 | 8,75 | 8,57 | 8,75 | 5,09% | 770,00 |
| 16.04.2020 | 8,32 | 8,33 | 8,14 | 8,33 | -0,88% | 1.603,00 |
| 15.04.2020 | 8,32 | 8,40 | 8,20 | 8,40 | 0,11% | 206,00 |
| 14.04.2020 | 8,58 | 8,58 | 8,39 | 8,39 | -0,71% | 3.000,00 |
| 09.04.2020 | 8,53 | 8,53 | 8,45 | 8,45 | -1,17% | 2.390,00 |
| 08.04.2020 | 8,60 | 8,60 | 8,55 | 8,55 | -1,49% | 1.310,00 |
| 07.04.2020 | 8,51 | 8,68 | 8,51 | 8,68 | 1,73% | 1.526,00 |
| 06.04.2020 | 8,48 | 8,53 | 8,48 | 8,53 | 3,27% | 160,00 |
| 03.04.2020 | 8,23 | 8,35 | 8,22 | 8,26 | -0,47% | - |
| 02.04.2020 | 8,27 | 8,30 | 8,03 | 8,30 | 0,01% | 2.250,00 |
| 01.04.2020 | 8,20 | 8,30 | 8,20 | 8,30 | -2,19% | 1.689,00 |
| 31.03.2020 | 8,30 | 8,51 | 8,20 | 8,49 | 8,73% | 2.918,00 |
| 30.03.2020 | 7,90 | 8,00 | 7,80 | 7,80 | 0,05% | 3.100,00 |
| 27.03.2020 | 7,92 | 8,05 | 7,75 | 7,80 | -3,70% | 24.907,00 |
| 26.03.2020 | 8,00 | 8,10 | 7,60 | 8,10 | -1,68% | 29.513,00 |
| 25.03.2020 | 8,15 | 8,38 | 8,15 | 8,24 | 6,93% | 4.422,00 |
| 24.03.2020 | 7,70 | 7,70 | 7,70 | 7,70 | 5,52% | 140,00 |
| 23.03.2020 | 7,30 | 7,30 | 7,30 | 7,30 | -6,40% | 500,00 |
| 20.03.2020 | 7,57 | 7,80 | 7,45 | 7,80 | 8,39% | 2.200,00 |
| 19.03.2020 | 7,34 | 7,40 | 7,10 | 7,20 | -4,18% | 2.039,00 |
| 18.03.2020 | 7,50 | 7,51 | 7,50 | 7,51 | -1,78% | 4.950,00 |
| 17.03.2020 | 7,60 | 7,98 | 7,60 | 7,65 | -0,20% | 140,00 |
| 16.03.2020 | 7,58 | 7,80 | 7,36 | 7,66 | -7,48% | 1.240,00 |
| 13.03.2020 | 7,75 | 8,28 | 7,75 | 8,28 | 14,21% | 650,00 |
| 12.03.2020 | 7,90 | 7,95 | 7,25 | 7,25 | -12,10% | 3.957,00 |
| 11.03.2020 | 8,08 | 8,28 | 8,03 | 8,25 | -0,52% | 195,00 |
| 10.03.2020 | 8,18 | 8,29 | 8,11 | 8,29 | -0,02% | - |
| 09.03.2020 | 8,20 | 8,29 | 8,01 | 8,29 | -0,54% | 4.781,00 |
| 06.03.2020 | 8,59 | 8,78 | 8,34 | 8,34 | -7,73% | 1.367,00 |
| 05.03.2020 | 9,04 | 9,04 | 9,04 | 9,04 | 2,50% | 80,00 |
| 04.03.2020 | 8,68 | 8,82 | 8,65 | 8,82 | 1,34% | - |
| 03.03.2020 | 8,87 | 8,87 | 8,70 | 8,70 | -0,63% | 1.946,00 |
| 02.03.2020 | 8,92 | 8,92 | 8,61 | 8,76 | -2,18% | 10.993,00 |
| 28.02.2020 | 8,98 | 8,98 | 8,50 | 8,95 | -0,56% | 15.717,00 |
| 27.02.2020 | 9,02 | 9,28 | 9,00 | 9,00 | -2,18% | 8.942,00 |
| 26.02.2020 | 9,20 | 9,20 | 9,20 | 9,20 | 3,81% | 300,00 |
| 25.02.2020 | 9,26 | 9,26 | 8,86 | 8,86 | -2,08% | 2.000,00 |
| 24.02.2020 | 9,29 | 9,39 | 9,05 | 9,05 | -3,18% | 3.894,00 |
| 21.02.2020 | 9,48 | 9,50 | 9,26 | 9,35 | -1,70% | 1.774,00 |
| 20.02.2020 | 9,36 | 9,56 | 9,35 | 9,51 | -1,22% | 1.462,00 |
| 19.02.2020 | 9,63 | 9,63 | 9,63 | 9,63 | 2,85% | 130,00 |
| 18.02.2020 | 9,53 | 9,57 | 9,36 | 9,36 | -2,36% | 1.634,00 |
| 17.02.2020 | 9,75 | 9,77 | 9,51 | 9,59 | -1,08% | 3.310,00 |
| 14.02.2020 | 9,69 | 9,70 | 9,52 | 9,69 | 1,42% | 933,00 |
| 13.02.2020 | 9,60 | 9,60 | 9,56 | 9,56 | -1,69% | 710,00 |
| 12.02.2020 | 9,46 | 9,72 | 9,46 | 9,72 | 3,17% | 1.243,00 |
| 11.02.2020 | 9,45 | 9,46 | 9,41 | 9,42 | -1,09% | - |
| 10.02.2020 | 9,38 | 9,52 | 9,17 | 9,52 | 1,31% | 2.893,00 |
| 07.02.2020 | 9,40 | 9,51 | 9,40 | 9,40 | -1,74% | 1.077,00 |
| 06.02.2020 | 9,40 | 9,57 | 9,37 | 9,57 | 2,61% | 2.050,00 |
| 05.02.2020 | 9,32 | 9,32 | 9,32 | 9,32 | -0,64% | 10,00 |
| 04.02.2020 | 9,32 | 9,38 | 9,32 | 9,38 | 1,97% | 2.176,00 |
| 03.02.2020 | 9,25 | 9,25 | 8,97 | 9,20 | 0,15% | 2.526,00 |
| 31.01.2020 | 9,19 | 9,19 | 9,19 | 9,19 | -1,19% | 11,00 |
| 30.01.2020 | 9,00 | 9,30 | 9,00 | 9,30 | -0,82% | 3.924,00 |
| 29.01.2020 | 9,57 | 9,57 | 9,38 | 9,38 | 0,83% | 415,00 |
| 28.01.2020 | 9,41 | 9,48 | 9,00 | 9,30 | 3,91% | 10.878,00 |
| 27.01.2020 | 9,40 | 9,96 | 8,95 | 8,95 | -6,77% | 7.190,00 |
| 24.01.2020 | 9,94 | 9,94 | 9,55 | 9,60 | -2,43% | 4.138,00 |
| 23.01.2020 | 9,71 | 9,84 | 9,35 | 9,84 | 5,22% | 2.633,00 |
| 22.01.2020 | 9,34 | 9,35 | 9,34 | 9,35 | -1,88% | 60,00 |
| 21.01.2020 | 9,40 | 9,61 | 9,30 | 9,53 | -2,61% | 7.500,00 |
| 20.01.2020 | 9,90 | 10,00 | 9,79 | 9,79 | -3,08% | 1.656,00 |
| 17.01.2020 | 9,87 | 10,25 | 9,86 | 10,10 | -0,16% | 7.036,00 |
| 16.01.2020 | 9,88 | 10,11 | 9,88 | 10,11 | 1,08% | 104,00 |
| 15.01.2020 | 9,86 | 10,12 | 9,86 | 10,00 | -0,46% | 1.149,00 |