Börse:
11,255€
5,34%
Echtzeit-Aktienkurs AIA GROUP LTD
Bid:
11,138€
Ask:
11,372€
Aktienkurse zur AIA GROUP LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 11,00 | 11,28 | 11,00 | 11,26 | 5,38% | 1.771,00 |
| 14.01.2021 | 10,58 | 10,98 | 10,55 | 10,68 | -1,23% | 4.577,00 |
| 13.01.2021 | 10,80 | 10,83 | 10,72 | 10,82 | 0,00% | - |
| 12.01.2021 | 10,78 | 10,91 | 10,70 | 10,82 | 4,80% | 2.505,00 |
| 11.01.2021 | 10,48 | 10,50 | 10,29 | 10,32 | -0,70% | 2.740,00 |
| 08.01.2021 | 10,41 | 10,44 | 10,23 | 10,40 | 0,80% | 2.867,00 |
| 07.01.2021 | 10,23 | 10,34 | 10,23 | 10,31 | 3,60% | 571,00 |
| 06.01.2021 | 9,99 | 10,15 | 9,94 | 9,95 | -3,55% | 4.525,00 |
| 05.01.2021 | 10,34 | 10,35 | 10,29 | 10,32 | 0,23% | 1.175,00 |
| 04.01.2021 | 10,31 | 10,38 | 10,29 | 10,30 | 1,92% | 123,00 |
| 30.12.2020 | 9,98 | 10,14 | 9,98 | 10,10 | 2,25% | 299,00 |
| 29.12.2020 | 9,92 | 9,94 | 9,86 | 9,88 | -1,60% | 17,00 |
| 28.12.2020 | 9,91 | 10,05 | 9,91 | 10,04 | 5,27% | 2.350,00 |
| 23.12.2020 | 9,48 | 9,57 | 9,47 | 9,54 | 1,09% | 68,00 |
| 22.12.2020 | 9,28 | 9,58 | 9,28 | 9,44 | -0,33% | 6.023,00 |
| 21.12.2020 | 9,55 | 9,60 | 9,46 | 9,47 | 0,04% | 50,00 |
| 18.12.2020 | 9,45 | 9,47 | 9,43 | 9,46 | -0,82% | - |
| 17.12.2020 | 9,52 | 9,56 | 9,50 | 9,54 | -0,48% | 1.001,00 |
| 16.12.2020 | 9,61 | 9,62 | 9,57 | 9,59 | 0,03% | 2,00 |
| 15.12.2020 | 9,54 | 9,60 | 9,54 | 9,58 | 0,38% | 252,00 |
| 14.12.2020 | 9,54 | 9,63 | 9,54 | 9,55 | 0,19% | 637,00 |
| 11.12.2020 | 9,48 | 9,53 | 9,48 | 9,53 | 0,19% | 87,00 |
| 10.12.2020 | 9,51 | 9,54 | 9,44 | 9,51 | 0,74% | 1.275,00 |
| 09.12.2020 | 9,41 | 9,50 | 9,38 | 9,44 | 1,77% | - |
| 08.12.2020 | 9,25 | 9,29 | 9,17 | 9,28 | -1,29% | 2.186,00 |
| 07.12.2020 | 9,41 | 9,51 | 9,37 | 9,40 | -1,04% | 4.949,00 |
| 04.12.2020 | 9,44 | 9,50 | 9,43 | 9,50 | 0,22% | 660,00 |
| 03.12.2020 | 9,42 | 9,51 | 9,41 | 9,48 | 0,48% | 1,00 |
| 02.12.2020 | 9,42 | 9,56 | 9,40 | 9,43 | 0,38% | 7.000,00 |
| 01.12.2020 | 9,50 | 9,52 | 9,40 | 9,40 | 1,23% | 99,00 |
| 30.11.2020 | 9,30 | 9,33 | 9,22 | 9,28 | -3,13% | 3.997,00 |
| 27.11.2020 | 9,63 | 9,65 | 9,57 | 9,58 | -1,23% | 480,00 |
| 26.11.2020 | 9,65 | 9,73 | 9,64 | 9,70 | 1,74% | 1.165,00 |
| 25.11.2020 | 9,58 | 9,59 | 9,53 | 9,54 | -1,70% | 1.618,00 |
| 24.11.2020 | 9,53 | 9,78 | 9,52 | 9,70 | 2,39% | 7.526,00 |
| 23.11.2020 | 9,46 | 9,53 | 9,43 | 9,47 | -2,61% | 1.058,00 |
| 20.11.2020 | 9,67 | 9,80 | 9,66 | 9,73 | 1,04% | 2.257,00 |
| 19.11.2020 | 9,63 | 9,66 | 9,50 | 9,63 | -0,16% | 1.527,00 |
| 18.11.2020 | 9,76 | 9,82 | 9,64 | 9,64 | -0,47% | 11.799,00 |
| 17.11.2020 | 9,70 | 9,73 | 9,68 | 9,69 | 0,60% | 504,00 |
| 16.11.2020 | 9,48 | 9,65 | 9,46 | 9,63 | 2,96% | 1.454,00 |
| 13.11.2020 | 9,24 | 9,36 | 9,23 | 9,35 | 2,46% | 1.000,00 |
| 12.11.2020 | 9,18 | 9,24 | 9,11 | 9,13 | -5,10% | 8.664,00 |
| 11.11.2020 | 9,50 | 9,64 | 9,42 | 9,62 | 0,28% | 4.831,00 |
| 10.11.2020 | 9,42 | 9,60 | 9,37 | 9,59 | 1,50% | 3.203,00 |
| 09.11.2020 | 8,96 | 9,65 | 8,91 | 9,45 | 7,77% | 15.530,00 |
| 06.11.2020 | 8,79 | 8,81 | 8,70 | 8,77 | -1,91% | 1.399,00 |
| 05.11.2020 | 8,79 | 8,96 | 8,74 | 8,94 | 1,34% | 4.105,00 |
| 04.11.2020 | 8,70 | 8,88 | 8,65 | 8,82 | 2,02% | 6.263,00 |
| 03.11.2020 | 8,62 | 8,67 | 8,54 | 8,65 | 5,57% | 2.000,00 |
| 02.11.2020 | 8,15 | 8,22 | 8,13 | 8,19 | 0,28% | 368,00 |
| 30.10.2020 | 8,11 | 8,35 | 8,08 | 8,17 | -1,82% | 20.921,00 |
| 29.10.2020 | 8,29 | 8,40 | 8,22 | 8,32 | -0,17% | 9.841,00 |
| 28.10.2020 | 8,43 | 8,43 | 8,19 | 8,33 | 0,93% | 6.721,00 |
| 27.10.2020 | 8,35 | 8,38 | 8,20 | 8,26 | -2,86% | 625,00 |
| 26.10.2020 | 8,50 | 8,50 | 8,50 | 8,50 | 0,00% | 500,00 |
| 23.10.2020 | 8,55 | 8,56 | 8,49 | 8,50 | -0,81% | 25,00 |
| 22.10.2020 | 8,49 | 8,58 | 8,49 | 8,57 | 1,50% | 45,00 |
| 21.10.2020 | 8,50 | 8,51 | 8,43 | 8,44 | -0,46% | 6,00 |
| 20.10.2020 | 8,50 | 8,55 | 8,46 | 8,48 | 0,78% | - |
| 19.10.2020 | 8,57 | 8,58 | 8,41 | 8,42 | -2,24% | 176,00 |
| 16.10.2020 | 8,64 | 8,64 | 8,58 | 8,61 | -0,38% | 60,00 |
| 15.10.2020 | 8,76 | 8,76 | 8,55 | 8,64 | -2,36% | 60,00 |
| 14.10.2020 | 8,88 | 8,92 | 8,84 | 8,85 | 1,15% | 888,00 |
| 13.10.2020 | 8,75 | 8,75 | 8,75 | 8,75 | -0,56% | 425,00 |
| 12.10.2020 | 8,75 | 8,81 | 8,64 | 8,80 | 1,72% | 2.641,00 |
| 09.10.2020 | 8,68 | 8,70 | 8,64 | 8,65 | -1,51% | 8,00 |
| 08.10.2020 | 8,74 | 8,81 | 8,74 | 8,78 | -0,08% | 788,00 |
| 07.10.2020 | 8,73 | 8,80 | 8,71 | 8,79 | 2,52% | 473,00 |
| 06.10.2020 | 8,62 | 8,64 | 8,55 | 8,58 | -1,06% | - |
| 05.10.2020 | 8,71 | 8,71 | 8,62 | 8,67 | 1,11% | 107,00 |
| 02.10.2020 | 8,47 | 8,57 | 8,47 | 8,57 | 1,18% | - |
| 01.10.2020 | 8,47 | 8,47 | 8,47 | 8,47 | -0,02% | 91,00 |
| 30.09.2020 | 8,40 | 8,50 | 8,36 | 8,47 | 1,26% | 1.000,00 |
| 29.09.2020 | 8,47 | 8,47 | 8,35 | 8,37 | -2,97% | - |
| 28.09.2020 | 8,53 | 8,65 | 8,49 | 8,62 | -0,13% | 361,00 |
| 25.09.2020 | 8,55 | 8,64 | 8,52 | 8,64 | 1,67% | 152,00 |
| 24.09.2020 | 8,51 | 8,53 | 8,47 | 8,49 | -0,33% | 599,00 |
| 23.09.2020 | 8,56 | 8,62 | 8,52 | 8,52 | -0,96% | - |
| 22.09.2020 | 8,55 | 8,62 | 8,51 | 8,60 | 0,96% | - |
| 21.09.2020 | 8,62 | 8,62 | 8,48 | 8,52 | -1,75% | 800,00 |
| 18.09.2020 | 8,71 | 18,58 | 8,64 | 8,67 | 0,56% | - |
| 17.09.2020 | 8,70 | 8,70 | 8,60 | 8,63 | -2,37% | 2,00 |
| 16.09.2020 | 8,77 | 8,87 | 8,74 | 8,84 | -1,71% | 3,00 |
| 15.09.2020 | 8,80 | 9,05 | 8,78 | 8,99 | 2,36% | 2.805,00 |
| 14.09.2020 | 8,76 | 8,78 | 8,73 | 8,78 | 0,03% | 606,00 |
| 11.09.2020 | 8,73 | 8,81 | 8,72 | 8,78 | 1,28% | 346,00 |
| 10.09.2020 | 8,83 | 8,83 | 8,66 | 8,67 | -2,26% | - |
| 09.09.2020 | 8,98 | 8,99 | 8,73 | 8,87 | 0,94% | 2.809,00 |
| 08.09.2020 | 8,93 | 8,93 | 8,70 | 8,79 | -0,18% | - |
| 07.09.2020 | 8,99 | 8,99 | 8,74 | 8,80 | 3,44% | 1.118,00 |
| 04.09.2020 | 8,54 | 8,59 | 8,46 | 8,51 | -3,31% | - |
| 03.09.2020 | 8,64 | 8,80 | 8,64 | 8,80 | 1,15% | 62,00 |
| 02.09.2020 | 8,61 | 8,70 | 8,55 | 8,70 | 1,95% | 6.026,00 |
| 01.09.2020 | 8,70 | 8,71 | 8,53 | 8,53 | -0,37% | 331,00 |
| 31.08.2020 | 8,67 | 8,67 | 8,57 | 8,57 | -2,08% | 200,00 |
| 28.08.2020 | 8,77 | 8,81 | 8,71 | 8,75 | 3,08% | - |
| 27.08.2020 | 8,37 | 8,53 | 8,37 | 8,49 | -1,14% | - |
| 26.08.2020 | 8,59 | 8,59 | 8,59 | 8,59 | 0,87% | 800,00 |
| 25.08.2020 | 8,51 | 8,51 | 8,51 | 8,51 | 0,38% | 1.396,00 |