69,620€
1,68%
Echtzeit-Aktienkurs American International Group Inc.
Bid:
Ask:
Aktienkurse zur American International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 68,08 | 70,00 | 68,05 | 69,63 | 1,55% | - |
| 18.04.2024 | 68,08 | 69,10 | 68,00 | 68,57 | 0,82% | - |
| 17.04.2024 | 69,53 | 69,71 | 67,22 | 68,02 | -2,13% | - |
| 16.04.2024 | 68,67 | 70,16 | 67,97 | 69,50 | 1,11% | - |
| 15.04.2024 | 69,37 | 70,30 | 68,67 | 68,73 | -0,78% | 960,00 |
| 12.04.2024 | 69,21 | 70,17 | 68,80 | 69,27 | 0,22% | - |
| 11.04.2024 | 70,04 | 70,16 | 68,71 | 69,12 | -1,40% | 24,00 |
| 10.04.2024 | 69,56 | 70,36 | 68,88 | 70,10 | 0,86% | - |
| 09.04.2024 | 71,64 | 71,79 | 69,27 | 69,50 | -3,09% | - |
| 08.04.2024 | 71,61 | 72,10 | 71,43 | 71,72 | -0,03% | 60,00 |
| 05.04.2024 | 70,84 | 71,84 | 70,75 | 71,74 | 1,47% | - |
| 04.04.2024 | 71,78 | 72,59 | 70,54 | 70,70 | -1,56% | - |
| 03.04.2024 | 72,22 | 73,08 | 71,63 | 71,82 | -0,89% | 10,00 |
| 02.04.2024 | 72,25 | 72,71 | 71,86 | 72,47 | -0,08% | - |
| 28.03.2024 | 72,25 | 72,88 | 72,25 | 72,53 | 0,24% | - |
| 27.03.2024 | 71,58 | 72,43 | 71,48 | 72,35 | 1,22% | - |
| 26.03.2024 | 70,58 | 71,48 | 70,53 | 71,48 | 1,17% | - |
| 25.03.2024 | 70,50 | 71,13 | 70,35 | 70,65 | 0,00% | - |
| 22.03.2024 | 71,33 | 71,75 | 70,58 | 70,65 | -0,84% | - |
| 21.03.2024 | 70,28 | 71,38 | 70,25 | 71,25 | 1,42% | 900,00 |
| 20.03.2024 | 70,43 | 70,55 | 69,58 | 70,25 | 1,15% | - |
| 19.03.2024 | 69,43 | 70,23 | 69,25 | 69,45 | 0,04% | - |
| 18.03.2024 | 70,00 | 70,28 | 69,13 | 69,43 | -0,89% | 150,00 |
| 15.03.2024 | 69,58 | 70,15 | 69,38 | 70,05 | 0,57% | - |
| 14.03.2024 | 69,03 | 69,73 | 68,68 | 69,65 | 0,98% | - |
| 13.03.2024 | 69,18 | 69,58 | 68,83 | 68,98 | -0,83% | - |
| 12.03.2024 | 68,53 | 69,60 | 68,33 | 69,55 | 1,42% | - |
| 11.03.2024 | 67,88 | 68,88 | 67,68 | 68,58 | 0,81% | - |
| 08.03.2024 | 68,18 | 68,43 | 67,83 | 68,03 | -0,33% | - |
| 07.03.2024 | 68,53 | 69,23 | 68,08 | 68,25 | -0,62% | - |
| 06.03.2024 | 68,03 | 68,78 | 67,18 | 68,68 | 0,88% | 250,00 |
| 05.03.2024 | 67,23 | 68,43 | 67,18 | 68,08 | 1,00% | - |
| 04.03.2024 | 67,23 | 67,48 | 66,60 | 67,40 | 0,33% | - |
| 01.03.2024 | 67,50 | 67,78 | 66,85 | 67,18 | -0,37% | 250,00 |
| 29.02.2024 | 66,68 | 67,63 | 66,43 | 67,43 | 0,90% | - |
| 28.02.2024 | 66,35 | 66,98 | 66,13 | 66,83 | 0,68% | - |
| 27.02.2024 | 65,63 | 66,38 | 65,60 | 66,38 | 0,99% | - |
| 26.02.2024 | 65,75 | 66,78 | 65,53 | 65,73 | -0,27% | - |
| 23.02.2024 | 65,50 | 66,48 | 64,18 | 65,90 | 0,61% | 57,00 |
| 22.02.2024 | 63,48 | 65,60 | 63,08 | 65,50 | 3,19% | 235,00 |
| 21.02.2024 | 62,95 | 63,93 | 62,80 | 63,48 | 0,71% | - |
| 20.02.2024 | 64,98 | 65,30 | 62,95 | 63,03 | -3,15% | - |
| 19.02.2024 | 65,00 | 65,18 | 64,90 | 65,08 | 0,15% | - |
| 16.02.2024 | 65,20 | 65,83 | 64,33 | 64,98 | -0,46% | - |
| 15.02.2024 | 64,53 | 65,75 | 63,93 | 65,28 | 1,20% | - |
| 14.02.2024 | 64,88 | 68,40 | 64,05 | 64,50 | -1,49% | 550,00 |
| 13.02.2024 | 64,65 | 65,63 | 64,23 | 65,48 | 1,16% | - |
| 12.02.2024 | 64,00 | 65,08 | 63,88 | 64,73 | 1,01% | 80,00 |
| 09.02.2024 | 63,40 | 64,18 | 63,13 | 64,08 | 0,95% | - |
| 08.02.2024 | 64,70 | 64,98 | 63,05 | 63,48 | -2,01% | 510,00 |
| 07.02.2024 | 63,88 | 64,83 | 63,75 | 64,78 | 1,33% | - |
| 06.02.2024 | 64,05 | 64,58 | 63,80 | 63,93 | -0,35% | - |
| 05.02.2024 | 64,38 | 64,95 | 63,98 | 64,15 | -0,58% | - |
| 02.02.2024 | 63,25 | 64,95 | 63,03 | 64,53 | 1,94% | - |
| 01.02.2024 | 64,35 | 64,53 | 62,30 | 63,30 | -1,59% | - |
| 31.01.2024 | 65,00 | 65,38 | 64,33 | 64,33 | -0,89% | - |
| 30.01.2024 | 64,00 | 64,95 | 63,58 | 64,90 | 1,33% | - |
| 29.01.2024 | 64,00 | 64,50 | 63,85 | 64,05 | 0,00% | - |
| 26.01.2024 | 63,40 | 64,15 | 63,30 | 64,05 | 0,63% | - |
| 25.01.2024 | 63,65 | 64,38 | 63,18 | 63,65 | 0,12% | - |
| 24.01.2024 | 63,55 | 63,88 | 63,30 | 63,58 | 0,00% | 1.740,00 |
| 23.01.2024 | 63,40 | 63,98 | 63,40 | 63,58 | -0,08% | - |
| 22.01.2024 | 63,15 | 63,85 | 62,40 | 63,63 | 0,71% | 796,00 |
| 19.01.2024 | 61,70 | 63,60 | 61,70 | 63,18 | 2,10% | - |
| 18.01.2024 | 61,15 | 61,98 | 60,85 | 61,88 | 0,86% | - |
| 17.01.2024 | 61,65 | 62,50 | 61,15 | 61,35 | -0,77% | - |
| 16.01.2024 | 61,55 | 62,10 | 61,33 | 61,83 | 0,45% | - |
| 15.01.2024 | 61,53 | 61,65 | 61,40 | 61,55 | -0,12% | 200,00 |
| 12.01.2024 | 61,23 | 61,78 | 60,95 | 61,63 | 0,45% | - |
| 11.01.2024 | 61,60 | 61,78 | 61,08 | 61,35 | -0,45% | - |
| 10.01.2024 | 61,95 | 62,15 | 61,33 | 61,63 | -0,72% | - |
| 09.01.2024 | 62,15 | 62,28 | 61,40 | 62,08 | -0,32% | - |
| 08.01.2024 | 62,75 | 63,30 | 61,90 | 62,28 | -1,27% | - |
| 05.01.2024 | 62,70 | 63,20 | 62,50 | 63,08 | 0,64% | - |
| 04.01.2024 | 62,80 | 63,73 | 62,50 | 62,68 | -0,24% | - |
| 03.01.2024 | 62,70 | 63,55 | 62,68 | 62,83 | -0,12% | - |
| 02.01.2024 | 61,55 | 62,95 | 60,70 | 62,90 | 2,48% | 341,00 |
| 29.12.2023 | 61,30 | 61,45 | 61,25 | 61,38 | 0,04% | - |
| 28.12.2023 | 60,40 | 61,45 | 60,30 | 61,35 | 1,40% | - |
| 27.12.2023 | 60,80 | 60,90 | 59,98 | 60,50 | -0,41% | - |
| 22.12.2023 | 60,28 | 60,93 | 60,15 | 60,75 | 0,41% | - |
| 21.12.2023 | 61,00 | 61,20 | 59,90 | 60,50 | -0,74% | 453,00 |
| 20.12.2023 | 61,45 | 61,85 | 60,93 | 60,95 | -0,77% | - |
| 19.12.2023 | 61,03 | 61,65 | 60,75 | 61,43 | 0,94% | - |
| 18.12.2023 | 60,55 | 61,15 | 60,33 | 60,85 | 0,50% | 30,00 |
| 15.12.2023 | 60,35 | 61,33 | 60,25 | 60,55 | 0,08% | 100,00 |
| 14.12.2023 | 61,78 | 62,00 | 60,23 | 60,50 | -1,98% | - |
| 13.12.2023 | 61,75 | 62,03 | 61,40 | 61,73 | -0,44% | - |
| 12.12.2023 | 61,40 | 62,48 | 61,28 | 62,00 | 0,85% | 175,00 |
| 11.12.2023 | 60,83 | 61,80 | 60,75 | 61,48 | 0,94% | 1.440,00 |
| 08.12.2023 | 60,60 | 61,18 | 60,55 | 60,90 | 0,74% | 140,00 |
| 07.12.2023 | 60,65 | 61,13 | 59,95 | 60,45 | -0,49% | - |
| 06.12.2023 | 61,08 | 61,78 | 60,65 | 60,75 | -0,49% | - |
| 05.12.2023 | 60,73 | 61,63 | 60,55 | 61,05 | 0,21% | - |
| 04.12.2023 | 60,55 | 61,28 | 60,50 | 60,93 | 0,45% | - |
| 01.12.2023 | 60,33 | 61,10 | 60,15 | 60,65 | 0,37% | 41,00 |
| 30.11.2023 | 59,25 | 60,48 | 59,20 | 60,43 | 2,24% | 50,00 |
| 29.11.2023 | 58,80 | 59,38 | 58,78 | 59,10 | 0,47% | - |
| 28.11.2023 | 59,53 | 59,90 | 58,83 | 58,83 | -1,22% | 300,00 |
| 27.11.2023 | 59,45 | 59,75 | 59,33 | 59,55 | -0,25% | - |