Börse:
34,150€
-0,32%
Echtzeit-Aktienkurs American International Group Inc.
Bid:
33,855€
Ask:
34,445€
Aktienkurse zur American International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2021 | 33,99 | 34,26 | 33,99 | 34,26 | 0,62% | 275,00 |
| 15.01.2021 | 34,10 | 34,10 | 34,05 | 34,05 | 0,84% | 50,00 |
| 14.01.2021 | 33,33 | 33,77 | 33,33 | 33,77 | 1,26% | 350,00 |
| 13.01.2021 | 33,50 | 33,50 | 33,35 | 33,35 | -1,02% | 325,00 |
| 12.01.2021 | 33,69 | 33,69 | 33,69 | 33,69 | 1,08% | - |
| 11.01.2021 | 32,60 | 33,33 | 32,60 | 33,33 | 0,56% | 560,00 |
| 08.01.2021 | 33,15 | 33,15 | 33,15 | 33,15 | 0,08% | - |
| 07.01.2021 | 33,12 | 33,12 | 33,12 | 33,12 | 0,91% | - |
| 06.01.2021 | 30,93 | 32,89 | 30,52 | 32,82 | 7,43% | 5.537,00 |
| 05.01.2021 | 30,05 | 30,77 | 30,05 | 30,55 | 1,13% | 88,00 |
| 04.01.2021 | 30,21 | 30,21 | 30,21 | 30,21 | -0,23% | - |
| 30.12.2020 | 30,05 | 30,33 | 30,05 | 30,28 | 0,10% | 305,00 |
| 29.12.2020 | 30,60 | 30,60 | 30,25 | 30,25 | -1,75% | 330,00 |
| 28.12.2020 | 30,79 | 30,79 | 30,79 | 30,79 | -0,15% | 100,00 |
| 23.12.2020 | 30,84 | 30,84 | 30,84 | 30,84 | 0,64% | - |
| 22.12.2020 | 30,64 | 30,64 | 30,64 | 30,64 | 0,99% | - |
| 21.12.2020 | 31,32 | 31,33 | 30,19 | 30,34 | -1,27% | 3.751,00 |
| 18.12.2020 | 31,11 | 31,11 | 30,73 | 30,73 | -1,25% | 55,00 |
| 17.12.2020 | 31,12 | 31,12 | 31,12 | 31,12 | -1,97% | - |
| 16.12.2020 | 31,75 | 31,75 | 31,75 | 31,75 | 1,21% | - |
| 15.12.2020 | 31,22 | 31,37 | 31,22 | 31,37 | -0,38% | 100,00 |
| 14.12.2020 | 31,82 | 32,34 | 31,49 | 31,49 | -1,95% | 310,00 |
| 11.12.2020 | 32,11 | 32,11 | 32,11 | 32,11 | -2,21% | - |
| 10.12.2020 | 32,84 | 32,84 | 32,84 | 32,84 | -0,32% | - |
| 09.12.2020 | 32,98 | 32,99 | 32,45 | 32,94 | 0,38% | 310,00 |
| 08.12.2020 | 32,82 | 32,82 | 32,82 | 32,82 | -0,95% | - |
| 07.12.2020 | 33,13 | 33,13 | 33,13 | 33,13 | -0,72% | - |
| 04.12.2020 | 33,37 | 33,37 | 33,37 | 33,37 | 0,89% | - |
| 03.12.2020 | 33,00 | 33,08 | 33,00 | 33,08 | 0,96% | 195,00 |
| 02.12.2020 | 32,76 | 32,76 | 32,76 | 32,76 | -0,30% | - |
| 01.12.2020 | 32,68 | 32,86 | 32,22 | 32,86 | 0,94% | 91,00 |
| 30.11.2020 | 32,56 | 32,56 | 32,56 | 32,56 | -1,84% | - |
| 27.11.2020 | 34,06 | 34,06 | 33,17 | 33,17 | -1,60% | 162,00 |
| 26.11.2020 | 33,71 | 33,71 | 33,71 | 33,71 | 0,06% | - |
| 25.11.2020 | 34,11 | 34,53 | 33,35 | 33,69 | -3,27% | 190,00 |
| 24.11.2020 | 34,03 | 34,83 | 33,88 | 34,83 | 4,02% | 650,00 |
| 23.11.2020 | 33,48 | 33,48 | 33,48 | 33,48 | 4,10% | - |
| 20.11.2020 | 31,81 | 32,39 | 31,81 | 32,16 | 0,48% | 252,00 |
| 19.11.2020 | 32,24 | 32,24 | 32,01 | 32,01 | -3,00% | 5,00 |
| 18.11.2020 | 32,55 | 33,00 | 32,55 | 33,00 | 1,48% | 37,00 |
| 17.11.2020 | 32,52 | 32,52 | 32,52 | 32,52 | 0,34% | - |
| 16.11.2020 | 32,22 | 32,55 | 32,22 | 32,41 | 4,36% | 3.457,00 |
| 13.11.2020 | 30,65 | 31,05 | 30,65 | 31,05 | 0,99% | 45,00 |
| 12.11.2020 | 31,26 | 31,30 | 30,75 | 30,75 | -3,17% | 116,00 |
| 11.11.2020 | 31,93 | 32,29 | 31,75 | 31,75 | -1,09% | 202,00 |
| 10.11.2020 | 31,64 | 32,38 | 31,64 | 32,10 | 1,71% | 564,00 |
| 09.11.2020 | 28,07 | 31,60 | 28,06 | 31,56 | 9,02% | 3.122,00 |
| 06.11.2020 | 29,57 | 29,57 | 28,95 | 28,95 | 3,26% | 25,00 |
| 05.11.2020 | 27,10 | 28,04 | 27,04 | 28,04 | 1,36% | 569,00 |
| 04.11.2020 | 27,86 | 28,02 | 27,66 | 27,66 | 6,04% | 1.715,00 |
| 28.10.2020 | 26,02 | 26,09 | 25,69 | 26,09 | -1,81% | 1.006,00 |
| 27.10.2020 | 28,07 | 28,17 | 26,57 | 26,57 | -1,01% | 1.586,00 |
| 22.10.2020 | 26,72 | 26,84 | 26,72 | 26,84 | 2,40% | 20,00 |
| 20.10.2020 | 25,76 | 26,21 | 25,76 | 26,21 | 1,33% | 425,00 |
| 19.10.2020 | 25,78 | 25,86 | 25,78 | 25,86 | 0,35% | 40,00 |
| 14.10.2020 | 25,69 | 25,77 | 25,69 | 25,77 | 1,72% | 1,00 |
| 09.10.2020 | 25,54 | 25,54 | 25,34 | 25,34 | 1,26% | 100,00 |
| 08.10.2020 | 25,50 | 25,66 | 25,02 | 25,02 | 1,46% | 265,00 |
| 07.10.2020 | 25,14 | 25,14 | 24,66 | 24,66 | -1,95% | 267,00 |
| 06.10.2020 | 24,50 | 25,15 | 24,50 | 25,15 | 7,71% | 2,00 |
| 30.09.2020 | 23,10 | 23,35 | 23,10 | 23,35 | 1,46% | 16,00 |
| 25.09.2020 | 22,53 | 23,02 | 22,48 | 23,02 | -6,93% | 54,00 |
| 17.09.2020 | 24,67 | 24,73 | 24,66 | 24,73 | -1,08% | 218,00 |
| 15.09.2020 | 25,00 | 25,00 | 25,00 | 25,00 | 1,58% | 50,00 |
| 14.09.2020 | 24,51 | 24,61 | 24,51 | 24,61 | 0,45% | 151,00 |
| 09.09.2020 | 24,42 | 24,50 | 24,42 | 24,50 | -1,59% | 700,00 |
| 02.09.2020 | 24,35 | 24,90 | 24,35 | 24,90 | 2,49% | 200,00 |
| 31.08.2020 | 24,46 | 24,51 | 24,29 | 24,29 | -2,90% | 243,00 |
| 27.08.2020 | 25,16 | 25,16 | 25,02 | 25,02 | 2,37% | 514,00 |
| 26.08.2020 | 24,70 | 24,70 | 24,44 | 24,44 | -2,26% | 700,00 |
| 25.08.2020 | 25,06 | 25,06 | 25,00 | 25,00 | 4,80% | 50,00 |
| 24.08.2020 | 23,82 | 23,86 | 23,80 | 23,86 | -2,29% | 961,00 |
| 21.08.2020 | 24,63 | 24,64 | 24,42 | 24,42 | -2,40% | 455,00 |
| 19.08.2020 | 24,45 | 25,02 | 24,45 | 25,02 | -0,85% | 10,00 |
| 18.08.2020 | 25,01 | 25,23 | 25,01 | 25,23 | -1,29% | 40,00 |
| 13.08.2020 | 26,16 | 26,16 | 25,47 | 25,56 | -3,77% | 283,00 |
| 12.08.2020 | 26,73 | 26,73 | 26,56 | 26,56 | 4,22% | 29,00 |
| 06.08.2020 | 25,93 | 25,93 | 25,49 | 25,49 | -0,39% | 445,00 |
| 05.08.2020 | 25,05 | 25,59 | 25,05 | 25,59 | -2,35% | 140,00 |
| 04.08.2020 | 26,85 | 26,85 | 26,20 | 26,20 | -1,87% | 905,00 |
| 30.07.2020 | 27,15 | 27,15 | 26,70 | 26,70 | 0,39% | 17,00 |
| 29.07.2020 | 26,74 | 26,74 | 26,60 | 26,60 | 1,43% | 85,00 |
| 27.07.2020 | 26,40 | 26,40 | 26,22 | 26,22 | -6,26% | 20,00 |
| 21.07.2020 | 28,19 | 28,19 | 27,39 | 27,97 | 0,63% | 280,00 |
| 20.07.2020 | 28,26 | 28,26 | 27,80 | 27,80 | 1,13% | 50,00 |
| 15.07.2020 | 27,49 | 27,72 | 27,29 | 27,49 | 3,68% | 853,00 |
| 07.07.2020 | 27,08 | 27,08 | 26,51 | 26,51 | -2,14% | 139,00 |
| 06.07.2020 | 27,44 | 27,60 | 27,09 | 27,09 | 1,40% | 2.628,00 |
| 03.07.2020 | 26,33 | 26,72 | 26,33 | 26,72 | -1,69% | 61,00 |
| 02.07.2020 | 26,76 | 27,18 | 26,76 | 27,18 | 1,86% | 155,00 |
| 01.07.2020 | 26,80 | 26,80 | 26,68 | 26,68 | -0,04% | 20,00 |
| 26.06.2020 | 27,16 | 27,16 | 26,69 | 26,69 | -1,20% | 132,00 |
| 25.06.2020 | 26,80 | 27,02 | 26,41 | 27,02 | -0,48% | 3.716,00 |
| 24.06.2020 | 27,50 | 27,50 | 27,15 | 27,15 | -4,40% | 100,00 |
| 23.06.2020 | 28,11 | 28,40 | 28,11 | 28,40 | 1,01% | 110,00 |
| 22.06.2020 | 28,52 | 28,52 | 28,11 | 28,11 | -3,17% | 222,00 |
| 19.06.2020 | 29,72 | 29,72 | 29,03 | 29,03 | -0,36% | 55,00 |
| 18.06.2020 | 28,41 | 29,14 | 28,40 | 29,14 | -2,46% | 618,00 |
| 16.06.2020 | 30,20 | 31,55 | 29,87 | 29,87 | 4,15% | 1.649,00 |
| 15.06.2020 | 27,91 | 28,68 | 27,91 | 28,68 | 1,79% | 54,00 |