Börse:
51,070$
1,31%
Echtzeit-Aktienkurs American International Group
Bid:
51,039$
Ask:
51,100$
Aktienkurse zur American International Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2019 | 50,43 | 51,42 | 50,27 | 51,03 | 1,23% | 6.030.117,00 |
| 11.12.2019 | 50,82 | 50,90 | 50,27 | 50,41 | -1,31% | 4.389.532,00 |
| 10.12.2019 | 51,55 | 51,85 | 51,04 | 51,08 | -0,97% | 4.537.602,00 |
| 09.12.2019 | 51,72 | 52,53 | 51,50 | 51,58 | -0,54% | 3.653.871,00 |
| 06.12.2019 | 51,73 | 52,12 | 51,15 | 51,86 | 1,41% | 6.647.637,00 |
| 05.12.2019 | 51,19 | 51,52 | 50,95 | 51,14 | 0,06% | 2.583.415,00 |
| 04.12.2019 | 51,47 | 51,83 | 51,10 | 51,11 | -0,12% | 4.202.596,00 |
| 03.12.2019 | 51,20 | 51,38 | 50,34 | 51,17 | -0,95% | 5.785.633,00 |
| 02.12.2019 | 52,74 | 52,77 | 51,66 | 51,66 | -1,90% | 4.116.665,00 |
| 29.11.2019 | 52,84 | 53,17 | 52,59 | 52,66 | -0,43% | 2.865.501,00 |
| 27.11.2019 | 53,19 | 53,39 | 52,76 | 52,89 | -0,53% | 3.770.816,00 |
| 26.11.2019 | 53,31 | 53,73 | 52,93 | 53,17 | -0,26% | 6.661.717,00 |
| 25.11.2019 | 53,35 | 53,73 | 53,20 | 53,31 | 0,02% | 3.009.904,00 |
| 22.11.2019 | 52,34 | 53,33 | 52,23 | 53,30 | 2,09% | 4.483.427,00 |
| 21.11.2019 | 52,96 | 53,00 | 52,20 | 52,21 | -1,36% | 4.310.109,00 |
| 20.11.2019 | 53,36 | 53,42 | 52,64 | 52,93 | -0,90% | 5.053.222,00 |
| 19.11.2019 | 54,24 | 54,32 | 53,41 | 53,41 | -1,37% | 3.369.170,00 |
| 18.11.2019 | 53,65 | 54,16 | 53,50 | 54,15 | 0,41% | 2.387.307,00 |
| 15.11.2019 | 54,47 | 54,92 | 53,67 | 53,93 | -0,48% | 3.387.990,00 |
| 14.11.2019 | 54,72 | 54,97 | 53,88 | 54,19 | -0,97% | 3.308.712,00 |
| 13.11.2019 | 55,12 | 55,22 | 54,68 | 54,72 | -1,25% | 2.668.132,00 |
| 12.11.2019 | 55,33 | 55,77 | 55,05 | 55,41 | 0,02% | 3.156.032,00 |
| 11.11.2019 | 55,43 | 56,04 | 55,29 | 55,40 | -0,91% | 2.555.421,00 |
| 08.11.2019 | 55,64 | 55,94 | 55,04 | 55,91 | 0,58% | 2.735.089,00 |
| 07.11.2019 | 55,71 | 56,33 | 55,55 | 55,59 | 0,13% | 3.266.389,00 |
| 06.11.2019 | 54,90 | 55,57 | 54,61 | 55,52 | 1,30% | 3.691.317,00 |
| 05.11.2019 | 55,22 | 55,22 | 54,26 | 54,81 | -0,22% | 4.323.621,00 |
| 04.11.2019 | 54,08 | 55,39 | 53,93 | 54,93 | 2,18% | 4.572.162,00 |
| 01.11.2019 | 51,99 | 53,89 | 51,60 | 53,76 | 1,51% | 5.324.402,00 |
| 31.10.2019 | 52,36 | 53,02 | 51,90 | 52,96 | 0,67% | 5.156.175,00 |
| 30.10.2019 | 52,19 | 52,90 | 51,70 | 52,61 | 0,98% | 3.928.115,00 |
| 29.10.2019 | 52,35 | 52,68 | 51,21 | 52,10 | -0,86% | 7.815.026,00 |
| 28.10.2019 | 53,03 | 53,31 | 52,53 | 52,55 | -0,47% | 3.797.415,00 |
| 25.10.2019 | 52,72 | 52,91 | 52,34 | 52,80 | -0,19% | 2.083.722,00 |
| 24.10.2019 | 53,37 | 53,58 | 52,72 | 52,90 | -0,47% | 1.663.225,00 |
| 23.10.2019 | 53,06 | 53,30 | 52,68 | 53,15 | -0,17% | 2.669.858,00 |
| 22.10.2019 | 54,29 | 54,29 | 53,16 | 53,24 | -2,40% | 3.377.646,00 |
| 21.10.2019 | 54,51 | 54,88 | 54,44 | 54,55 | 1,07% | 2.057.685,00 |
| 18.10.2019 | 53,90 | 54,28 | 53,86 | 53,97 | -0,17% | 2.335.041,00 |
| 17.10.2019 | 54,71 | 54,82 | 53,92 | 54,06 | -0,52% | 2.476.959,00 |
| 16.10.2019 | 54,37 | 54,56 | 53,70 | 54,34 | -0,62% | 3.429.151,00 |
| 15.10.2019 | 54,35 | 54,98 | 54,29 | 54,68 | 0,87% | 2.215.249,00 |
| 14.10.2019 | 53,91 | 54,35 | 53,63 | 54,21 | -0,39% | 1.980.585,00 |
| 11.10.2019 | 54,89 | 55,64 | 54,33 | 54,42 | 0,67% | 4.531.384,00 |
| 10.10.2019 | 53,14 | 54,45 | 52,99 | 54,06 | 1,92% | 3.943.053,00 |
| 09.10.2019 | 52,77 | 53,36 | 52,64 | 53,04 | 1,18% | 2.943.619,00 |
| 08.10.2019 | 52,92 | 53,08 | 52,39 | 52,42 | -2,26% | 3.745.357,00 |
| 07.10.2019 | 54,22 | 54,29 | 53,61 | 53,63 | -1,47% | 2.592.205,00 |
| 04.10.2019 | 53,19 | 54,53 | 53,19 | 54,43 | 2,29% | 3.290.820,00 |
| 03.10.2019 | 53,19 | 53,74 | 52,71 | 53,21 | -0,49% | 3.699.434,00 |
| 02.10.2019 | 54,09 | 54,25 | 53,30 | 53,47 | -1,66% | 3.491.979,00 |
| 01.10.2019 | 55,93 | 55,99 | 54,24 | 54,37 | -2,39% | 3.642.983,00 |
| 30.09.2019 | 56,30 | 56,36 | 55,55 | 55,70 | -0,82% | 3.423.744,00 |
| 27.09.2019 | 56,22 | 56,53 | 55,85 | 56,16 | 0,50% | 3.474.223,00 |
| 26.09.2019 | 56,60 | 56,60 | 55,54 | 55,88 | -1,15% | 3.206.215,00 |
| 25.09.2019 | 56,88 | 57,23 | 56,43 | 56,53 | -0,82% | 3.355.258,00 |
| 24.09.2019 | 57,53 | 57,70 | 56,82 | 57,00 | -0,52% | 3.592.362,00 |
| 23.09.2019 | 57,10 | 57,73 | 56,96 | 57,30 | -0,26% | 2.752.276,00 |
| 20.09.2019 | 58,22 | 58,35 | 57,29 | 57,45 | -0,76% | 6.480.549,00 |
| 19.09.2019 | 57,80 | 58,66 | 57,57 | 57,89 | 0,42% | 4.671.782,00 |
| 18.09.2019 | 56,67 | 57,67 | 56,44 | 57,65 | 1,00% | 4.292.029,00 |
| 17.09.2019 | 56,18 | 57,15 | 56,10 | 57,08 | 1,35% | 4.317.417,00 |
| 16.09.2019 | 56,22 | 56,68 | 55,93 | 56,32 | -1,69% | 2.777.143,00 |
| 13.09.2019 | 57,08 | 57,46 | 56,79 | 57,29 | 0,93% | 3.298.952,00 |
| 12.09.2019 | 56,14 | 57,11 | 56,03 | 56,76 | 0,28% | 3.259.722,00 |
| 11.09.2019 | 55,48 | 56,63 | 54,77 | 56,60 | 1,98% | 3.069.374,00 |
| 10.09.2019 | 55,44 | 55,98 | 55,24 | 55,50 | 0,16% | 3.167.035,00 |
| 09.09.2019 | 55,08 | 55,47 | 54,70 | 55,41 | 1,02% | 2.888.167,00 |
| 06.09.2019 | 54,61 | 55,38 | 54,53 | 54,85 | 0,31% | 1.899.297,00 |
| 05.09.2019 | 55,15 | 55,86 | 54,62 | 54,68 | 0,51% | 3.103.280,00 |
| 04.09.2019 | 52,96 | 54,42 | 52,71 | 54,40 | 3,82% | 3.796.635,00 |
| 03.09.2019 | 51,75 | 52,49 | 51,65 | 52,40 | 1,09% | 2.897.652,00 |
| 02.09.2019 | 51,50 | 51,84 | 51,47 | 51,84 | -0,39% | - |
| 30.08.2019 | 52,88 | 52,88 | 51,80 | 52,04 | -0,80% | 4.565.049,00 |
| 29.08.2019 | 52,98 | 53,18 | 52,40 | 52,46 | 0,02% | 2.921.112,00 |
| 28.08.2019 | 52,53 | 52,96 | 52,30 | 52,45 | -0,55% | 2.481.493,00 |
| 27.08.2019 | 53,27 | 53,47 | 52,20 | 52,74 | -0,64% | 2.747.909,00 |
| 26.08.2019 | 52,71 | 53,11 | 52,42 | 53,08 | 1,12% | 2.212.635,00 |
| 23.08.2019 | 53,51 | 54,33 | 52,15 | 52,49 | -2,34% | 3.671.480,00 |
| 22.08.2019 | 53,98 | 54,32 | 53,59 | 53,75 | 0,11% | 2.316.688,00 |
| 21.08.2019 | 53,95 | 53,95 | 53,31 | 53,69 | 0,49% | 2.456.766,00 |
| 20.08.2019 | 54,67 | 54,67 | 53,37 | 53,43 | -2,52% | 3.406.551,00 |
| 19.08.2019 | 55,03 | 55,20 | 54,53 | 54,81 | 0,92% | 3.253.628,00 |
| 16.08.2019 | 54,27 | 54,73 | 53,87 | 54,31 | 1,06% | 3.907.177,00 |
| 15.08.2019 | 53,52 | 53,99 | 53,27 | 53,74 | 0,66% | 4.111.276,00 |
| 14.08.2019 | 55,09 | 55,40 | 52,94 | 53,39 | -4,86% | 8.486.309,00 |
| 13.08.2019 | 54,83 | 56,50 | 54,66 | 56,12 | 1,89% | 4.491.336,00 |
| 12.08.2019 | 55,84 | 55,90 | 54,60 | 55,08 | -2,10% | 3.353.970,00 |
| 09.08.2019 | 56,50 | 56,75 | 55,85 | 56,26 | -0,99% | 3.978.061,00 |
| 08.08.2019 | 56,92 | 57,48 | 55,68 | 56,82 | 4,43% | 8.893.734,00 |
| 07.08.2019 | 53,31 | 54,63 | 52,89 | 54,41 | 0,06% | 4.301.999,00 |
| 06.08.2019 | 52,84 | 54,41 | 52,70 | 54,38 | 2,97% | 4.247.893,00 |
| 05.08.2019 | 53,46 | 53,74 | 52,29 | 52,81 | -2,80% | 4.323.205,00 |
| 02.08.2019 | 54,55 | 54,86 | 54,00 | 54,33 | -0,69% | 2.683.568,00 |
| 01.08.2019 | 55,73 | 56,40 | 54,23 | 54,71 | -2,29% | 4.706.565,00 |
| 31.07.2019 | 56,42 | 56,94 | 55,53 | 55,99 | -0,59% | 3.172.578,00 |
| 30.07.2019 | 56,10 | 56,46 | 55,70 | 56,32 | -0,28% | 1.812.980,00 |
| 29.07.2019 | 57,08 | 57,22 | 56,35 | 56,48 | -1,38% | 2.468.243,00 |
| 26.07.2019 | 56,99 | 57,33 | 56,80 | 57,27 | 0,33% | 2.363.262,00 |
| 25.07.2019 | 57,58 | 57,59 | 56,94 | 57,08 | -0,54% | 2.441.112,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen