Börse:
55,880€
-1,27%
Echtzeit-Aktienkurs American International Group
Bid:
55,800€
Ask:
55,960€
Aktienkurse zur American International Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2022 | 56,60 | 56,60 | 56,60 | 56,60 | 1,05% | 45,00 |
| 17.08.2022 | 55,83 | 56,01 | 55,81 | 56,01 | -1,02% | 221,00 |
| 16.08.2022 | 56,12 | 56,59 | 55,75 | 56,59 | 1,34% | 277,00 |
| 15.08.2022 | 55,72 | 55,85 | 55,72 | 55,84 | 0,61% | 325,00 |
| 12.08.2022 | 55,37 | 55,50 | 55,37 | 55,50 | 2,15% | 162,00 |
| 11.08.2022 | 53,16 | 54,33 | 53,16 | 54,33 | 4,88% | 36,00 |
| 09.08.2022 | 51,14 | 51,80 | 51,14 | 51,80 | 0,99% | 252,00 |
| 08.08.2022 | 51,42 | 51,61 | 51,29 | 51,29 | 1,60% | 125,00 |
| 04.08.2022 | 50,48 | 50,48 | 50,48 | 50,48 | -0,02% | 17,00 |
| 03.08.2022 | 50,49 | 50,49 | 50,49 | 50,49 | 2,09% | 50,00 |
| 02.08.2022 | 49,46 | 49,46 | 49,46 | 49,46 | -2,22% | 20,00 |
| 29.07.2022 | 50,33 | 50,58 | 50,33 | 50,58 | 1,71% | 124,00 |
| 28.07.2022 | 51,75 | 51,75 | 49,53 | 49,73 | -3,25% | 232,00 |
| 27.07.2022 | 51,05 | 51,49 | 51,05 | 51,40 | 0,71% | 200,00 |
| 26.07.2022 | 51,04 | 51,04 | 51,04 | 51,04 | 1,94% | 60,00 |
| 25.07.2022 | 50,12 | 50,12 | 50,07 | 50,07 | -1,63% | 195,00 |
| 22.07.2022 | 50,90 | 50,90 | 50,90 | 50,90 | 0,85% | 245,00 |
| 20.07.2022 | 50,54 | 50,54 | 50,39 | 50,47 | -0,65% | 80,00 |
| 19.07.2022 | 48,69 | 50,80 | 48,69 | 50,80 | 1,91% | 1.100,00 |
| 18.07.2022 | 49,60 | 50,06 | 49,60 | 49,85 | 2,31% | 380,00 |
| 14.07.2022 | 48,73 | 48,73 | 48,73 | 48,73 | -4,91% | 19,00 |
| 12.07.2022 | 50,73 | 51,24 | 50,73 | 51,24 | 0,31% | 128,00 |
| 11.07.2022 | 50,33 | 51,08 | 50,30 | 51,08 | 0,61% | 1.354,00 |
| 08.07.2022 | 50,77 | 50,77 | 50,77 | 50,77 | -0,45% | 182,00 |
| 07.07.2022 | 50,25 | 51,00 | 50,25 | 51,00 | 4,23% | 40,00 |
| 05.07.2022 | 49,51 | 50,02 | 48,93 | 48,93 | -1,43% | 1.555,00 |
| 04.07.2022 | 49,49 | 49,64 | 49,18 | 49,64 | 3,33% | 523,00 |
| 30.06.2022 | 48,24 | 48,24 | 48,04 | 48,04 | -1,83% | 419,00 |
| 29.06.2022 | 48,94 | 48,94 | 48,94 | 48,94 | -0,75% | 15,00 |
| 28.06.2022 | 49,64 | 49,94 | 49,31 | 49,31 | -1,41% | 455,00 |
| 27.06.2022 | 49,79 | 50,37 | 49,79 | 50,01 | 0,25% | 670,00 |
| 24.06.2022 | 49,89 | 49,89 | 49,89 | 49,89 | 5,53% | 3,00 |
| 23.06.2022 | 48,31 | 49,04 | 47,27 | 47,27 | -3,52% | 535,00 |
| 22.06.2022 | 49,00 | 49,00 | 49,00 | 49,00 | -0,84% | 1,00 |
| 21.06.2022 | 49,33 | 49,75 | 49,23 | 49,41 | 0,63% | 860,00 |
| 20.06.2022 | 49,00 | 49,10 | 49,00 | 49,10 | 2,98% | 19,00 |
| 17.06.2022 | 47,58 | 47,98 | 47,58 | 47,68 | 0,56% | 217,00 |
| 16.06.2022 | 48,94 | 48,94 | 47,42 | 47,42 | -6,05% | 853,00 |
| 15.06.2022 | 49,73 | 50,55 | 49,73 | 50,47 | 1,58% | 154,00 |
| 14.06.2022 | 49,73 | 49,73 | 49,69 | 49,69 | -0,89% | 91,00 |
| 13.06.2022 | 50,00 | 50,29 | 49,44 | 50,13 | -2,45% | 3.465,00 |
| 10.06.2022 | 52,52 | 52,52 | 50,93 | 51,39 | -3,78% | 305,00 |
| 09.06.2022 | 53,41 | 53,41 | 53,41 | 53,41 | -2,75% | 80,00 |
| 07.06.2022 | 54,61 | 54,92 | 54,49 | 54,92 | 2,60% | 136,00 |
| 06.06.2022 | 53,53 | 53,53 | 53,53 | 53,53 | -0,17% | 25,00 |
| 03.06.2022 | 53,96 | 53,96 | 53,42 | 53,62 | -0,33% | 583,00 |
| 02.06.2022 | 54,06 | 54,54 | 53,80 | 53,80 | -0,09% | 168,00 |
| 01.06.2022 | 53,85 | 53,85 | 53,85 | 53,85 | -1,17% | 45,00 |
| 31.05.2022 | 54,49 | 54,49 | 54,49 | 54,49 | 0,96% | 32,00 |
| 27.05.2022 | 53,40 | 53,97 | 53,36 | 53,97 | -0,44% | 190,00 |
| 26.05.2022 | 54,21 | 54,21 | 54,21 | 54,21 | 1,67% | 7,00 |
| 25.05.2022 | 53,16 | 53,32 | 53,16 | 53,32 | 0,70% | 55,00 |
| 23.05.2022 | 52,95 | 52,95 | 52,95 | 52,95 | 3,60% | 10,00 |
| 20.05.2022 | 55,03 | 55,43 | 51,11 | 51,11 | -7,43% | 637,00 |
| 19.05.2022 | 54,72 | 55,44 | 54,72 | 55,21 | -2,63% | 1.087,00 |
| 18.05.2022 | 57,42 | 57,42 | 56,50 | 56,70 | -0,35% | 2.425,00 |
| 17.05.2022 | 56,44 | 56,90 | 56,44 | 56,90 | 0,73% | 210,00 |
| 16.05.2022 | 55,95 | 56,49 | 55,95 | 56,49 | -0,16% | 471,00 |
| 13.05.2022 | 56,58 | 56,58 | 56,58 | 56,58 | 0,87% | 9,00 |
| 12.05.2022 | 56,04 | 56,09 | 56,04 | 56,09 | -0,88% | 765,00 |
| 11.05.2022 | 56,59 | 56,59 | 56,59 | 56,59 | 1,60% | 26,00 |
| 10.05.2022 | 56,73 | 56,73 | 55,70 | 55,70 | -4,03% | 152,00 |
| 09.05.2022 | 58,05 | 58,19 | 58,00 | 58,04 | -1,38% | 907,00 |
| 06.05.2022 | 58,80 | 58,85 | 58,29 | 58,85 | -1,16% | 294,00 |
| 05.05.2022 | 59,80 | 59,80 | 59,54 | 59,54 | 0,68% | 177,00 |
| 04.05.2022 | 56,91 | 59,30 | 56,86 | 59,14 | 5,97% | 695,00 |
| 02.05.2022 | 55,65 | 56,25 | 55,64 | 55,81 | -0,78% | 424,00 |
| 29.04.2022 | 57,11 | 57,11 | 56,25 | 56,25 | -1,25% | 14,00 |
| 28.04.2022 | 56,96 | 56,96 | 56,96 | 56,96 | 2,63% | 175,00 |
| 27.04.2022 | 55,50 | 55,50 | 55,50 | 55,50 | 2,06% | 100,00 |
| 26.04.2022 | 55,85 | 55,85 | 54,38 | 54,38 | -0,17% | 100,00 |
| 25.04.2022 | 56,04 | 56,04 | 54,13 | 54,47 | -4,19% | 2.943,00 |
| 22.04.2022 | 57,57 | 57,57 | 56,85 | 56,85 | -2,20% | 190,00 |
| 21.04.2022 | 59,67 | 60,34 | 58,13 | 58,13 | -2,61% | 376,00 |
| 20.04.2022 | 58,88 | 59,90 | 58,55 | 59,69 | 1,44% | 718,00 |
| 19.04.2022 | 59,11 | 59,50 | 58,84 | 58,84 | 0,05% | 1.129,00 |
| 14.04.2022 | 57,83 | 58,81 | 57,83 | 58,81 | 2,17% | 58,00 |
| 13.04.2022 | 57,79 | 57,79 | 57,21 | 57,56 | -1,03% | 129,00 |
| 12.04.2022 | 57,47 | 58,16 | 57,47 | 58,16 | 1,15% | 525,00 |
| 11.04.2022 | 57,84 | 58,78 | 57,50 | 57,50 | -1,05% | 169,00 |
| 08.04.2022 | 56,74 | 58,14 | 56,74 | 58,11 | 1,89% | 608,00 |
| 06.04.2022 | 57,16 | 57,58 | 56,55 | 57,03 | -0,78% | 473,00 |
| 05.04.2022 | 57,18 | 57,48 | 56,25 | 57,48 | 0,77% | 3.059,00 |
| 04.04.2022 | 57,93 | 57,99 | 57,04 | 57,04 | -1,13% | 262,00 |
| 01.04.2022 | 57,33 | 57,82 | 57,24 | 57,69 | 0,54% | 304,00 |
| 31.03.2022 | 57,00 | 57,38 | 56,94 | 57,38 | 2,25% | 160,00 |
| 30.03.2022 | 56,76 | 56,76 | 56,12 | 56,12 | -1,06% | 160,00 |
| 29.03.2022 | 58,18 | 58,42 | 56,72 | 56,72 | -2,14% | 3.913,00 |
| 28.03.2022 | 59,30 | 59,30 | 57,90 | 57,96 | -0,41% | 799,00 |
| 25.03.2022 | 57,08 | 58,20 | 57,08 | 58,20 | 1,64% | 98,00 |
| 24.03.2022 | 57,26 | 57,26 | 57,26 | 57,26 | 0,70% | 186,00 |
| 22.03.2022 | 56,00 | 56,86 | 56,00 | 56,86 | 1,61% | 730,00 |
| 21.03.2022 | 55,32 | 56,10 | 55,32 | 55,96 | 2,38% | 218,00 |
| 18.03.2022 | 54,90 | 54,92 | 54,66 | 54,66 | 0,77% | 492,00 |
| 17.03.2022 | 54,24 | 54,24 | 54,24 | 54,24 | -0,07% | 40,00 |
| 16.03.2022 | 53,72 | 54,28 | 53,72 | 54,28 | 2,22% | 285,00 |
| 15.03.2022 | 51,86 | 53,10 | 51,86 | 53,10 | -0,64% | 250,00 |
| 14.03.2022 | 52,66 | 53,44 | 52,30 | 53,44 | 1,52% | 1.090,00 |
| 11.03.2022 | 52,00 | 52,84 | 52,00 | 52,64 | 0,11% | 463,00 |
| 10.03.2022 | 52,04 | 52,62 | 52,04 | 52,58 | -0,83% | 344,00 |