Börse:
33,265€
-1,00%
Echtzeit-Aktienkurs American International Group
Bid:
33,160€
Ask:
33,370€
Aktienkurse zur American International Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2020 | 33,52 | 33,52 | 33,52 | 33,52 | -0,24% | 1.500,00 |
| 26.11.2020 | 33,60 | 33,60 | 33,60 | 33,60 | 0,16% | 100,00 |
| 25.11.2020 | 34,55 | 34,55 | 33,55 | 33,55 | -2,61% | 2.150,00 |
| 24.11.2020 | 33,98 | 34,74 | 33,93 | 34,45 | 3,24% | 1.214,00 |
| 23.11.2020 | 32,88 | 33,63 | 32,63 | 33,37 | 3,84% | 550,00 |
| 20.11.2020 | 31,98 | 32,14 | 31,98 | 32,13 | -0,28% | 1.105,00 |
| 19.11.2020 | 32,49 | 32,57 | 31,73 | 32,22 | -2,29% | - |
| 18.11.2020 | 32,39 | 32,98 | 32,39 | 32,98 | 3,18% | 279,00 |
| 17.11.2020 | 32,42 | 32,42 | 31,96 | 31,96 | -1,24% | 373,00 |
| 16.11.2020 | 31,83 | 32,36 | 31,83 | 32,36 | 4,35% | 3.883,00 |
| 13.11.2020 | 30,40 | 31,01 | 30,40 | 31,01 | 2,99% | 530,00 |
| 12.11.2020 | 31,36 | 31,36 | 30,11 | 30,11 | -4,78% | 160,00 |
| 11.11.2020 | 32,58 | 32,63 | 31,62 | 31,62 | -2,41% | 1.511,00 |
| 10.11.2020 | 31,82 | 32,40 | 31,81 | 32,40 | 0,31% | 2.909,00 |
| 09.11.2020 | 28,14 | 32,62 | 28,14 | 32,30 | 16,31% | 6.677,00 |
| 06.11.2020 | 29,50 | 29,50 | 27,77 | 27,77 | -1,44% | 365,00 |
| 05.11.2020 | 26,85 | 28,34 | 26,85 | 28,18 | 4,20% | 1.059,00 |
| 04.11.2020 | 28,11 | 28,11 | 27,04 | 27,04 | -3,72% | 1.691,00 |
| 03.11.2020 | 28,26 | 28,36 | 28,07 | 28,09 | 0,70% | 725,00 |
| 02.11.2020 | 26,85 | 27,90 | 26,85 | 27,89 | 3,99% | 493,00 |
| 30.10.2020 | 26,79 | 27,01 | 26,57 | 26,82 | 3,00% | 412,00 |
| 29.10.2020 | 26,04 | 26,04 | 26,04 | 26,04 | 1,64% | 200,00 |
| 28.10.2020 | 26,07 | 26,07 | 25,50 | 25,62 | -5,57% | 3.171,00 |
| 27.10.2020 | 28,14 | 28,14 | 27,13 | 27,13 | -4,81% | 1.435,00 |
| 26.10.2020 | 27,00 | 28,50 | 26,06 | 28,50 | 5,59% | 1.768,00 |
| 23.10.2020 | 27,21 | 27,21 | 26,96 | 26,99 | -0,55% | 235,00 |
| 22.10.2020 | 26,51 | 27,14 | 26,51 | 27,14 | 2,57% | 898,00 |
| 21.10.2020 | 25,67 | 26,46 | 25,67 | 26,46 | 2,56% | 627,00 |
| 20.10.2020 | 25,80 | 25,80 | 25,80 | 25,80 | -1,17% | 100,00 |
| 19.10.2020 | 25,76 | 26,11 | 25,76 | 26,11 | 0,64% | 2.518,00 |
| 16.10.2020 | 25,54 | 25,94 | 25,54 | 25,94 | 1,97% | 850,00 |
| 15.10.2020 | 25,03 | 25,49 | 24,91 | 25,44 | -0,47% | 779,00 |
| 14.10.2020 | 25,55 | 25,56 | 25,34 | 25,56 | 0,65% | 302,00 |
| 13.10.2020 | 25,93 | 25,93 | 25,40 | 25,40 | -1,03% | 419,00 |
| 12.10.2020 | 25,50 | 25,66 | 25,49 | 25,66 | 0,06% | 1.059,00 |
| 09.10.2020 | 25,65 | 25,65 | 25,65 | 25,65 | -0,62% | 100,00 |
| 08.10.2020 | 25,13 | 25,93 | 25,09 | 25,81 | 3,57% | 582,00 |
| 07.10.2020 | 24,71 | 25,09 | 24,71 | 24,92 | -0,54% | 233,00 |
| 06.10.2020 | 24,80 | 25,05 | 24,71 | 25,05 | 1,95% | 900,00 |
| 05.10.2020 | 24,73 | 24,90 | 24,57 | 24,57 | 3,77% | 1.297,00 |
| 02.10.2020 | 23,32 | 23,72 | 23,05 | 23,68 | 0,33% | - |
| 01.10.2020 | 23,53 | 23,60 | 23,53 | 23,60 | -0,34% | 1.025,00 |
| 30.09.2020 | 23,14 | 23,68 | 23,14 | 23,68 | 2,07% | 63,00 |
| 29.09.2020 | 23,60 | 23,76 | 23,20 | 23,20 | -2,48% | 523,00 |
| 28.09.2020 | 23,84 | 23,95 | 23,79 | 23,79 | 2,96% | 1.914,00 |
| 25.09.2020 | 22,57 | 23,11 | 22,57 | 23,11 | 3,23% | 129,00 |
| 24.09.2020 | 22,63 | 23,01 | 21,99 | 22,38 | -4,93% | - |
| 23.09.2020 | 23,50 | 24,09 | 23,35 | 23,54 | 2,10% | - |
| 22.09.2020 | 22,93 | 23,59 | 22,90 | 23,06 | 0,96% | - |
| 21.09.2020 | 23,65 | 23,67 | 22,80 | 22,84 | -6,20% | - |
| 18.09.2020 | 24,24 | 24,47 | 23,99 | 24,35 | -1,77% | - |
| 17.09.2020 | 24,94 | 25,04 | 24,35 | 24,79 | -1,08% | - |
| 16.09.2020 | 24,21 | 25,10 | 24,14 | 25,06 | 0,30% | - |
| 15.09.2020 | 24,81 | 25,14 | 24,63 | 24,98 | 1,54% | - |
| 14.09.2020 | 24,25 | 24,65 | 24,07 | 24,60 | 1,42% | - |
| 11.09.2020 | 24,26 | 24,26 | 24,26 | 24,26 | 1,49% | 40,00 |
| 10.09.2020 | 24,67 | 24,67 | 23,90 | 23,90 | -2,98% | 405,00 |
| 09.09.2020 | 24,71 | 24,71 | 24,46 | 24,64 | -2,38% | 696,00 |
| 08.09.2020 | 25,38 | 25,38 | 25,24 | 25,24 | 0,62% | 300,00 |
| 07.09.2020 | 25,07 | 25,08 | 25,07 | 25,08 | 0,80% | 64,00 |
| 04.09.2020 | 24,83 | 25,62 | 24,76 | 24,88 | -0,80% | - |
| 03.09.2020 | 25,10 | 25,10 | 25,08 | 25,08 | 0,60% | 151,00 |
| 02.09.2020 | 24,54 | 24,93 | 24,35 | 24,93 | 2,34% | 66,00 |
| 01.09.2020 | 24,28 | 24,54 | 24,00 | 24,36 | 0,41% | 865,00 |
| 31.08.2020 | 24,80 | 24,85 | 24,22 | 24,26 | -1,78% | 1.698,00 |
| 28.08.2020 | 25,36 | 25,36 | 24,67 | 24,70 | -1,96% | 457,00 |
| 27.08.2020 | 24,61 | 25,20 | 24,55 | 25,20 | 2,88% | 695,00 |
| 26.08.2020 | 25,05 | 25,05 | 24,39 | 24,49 | -3,28% | 1.458,00 |
| 25.08.2020 | 25,08 | 25,36 | 25,08 | 25,32 | 2,70% | 1.487,00 |
| 24.08.2020 | 24,01 | 24,66 | 23,65 | 24,66 | 2,62% | 3.257,00 |
| 21.08.2020 | 24,64 | 24,66 | 23,91 | 24,03 | -3,75% | 3.835,00 |
| 20.08.2020 | 24,65 | 24,96 | 24,65 | 24,96 | -0,08% | 277,00 |
| 19.08.2020 | 24,66 | 24,98 | 24,66 | 24,98 | 0,87% | 788,00 |
| 18.08.2020 | 25,35 | 25,35 | 24,77 | 24,77 | -2,42% | 2.737,00 |
| 17.08.2020 | 26,26 | 26,26 | 25,38 | 25,38 | -1,88% | 785,00 |
| 14.08.2020 | 26,13 | 26,13 | 25,87 | 25,87 | -0,48% | 210,00 |
| 13.08.2020 | 25,64 | 25,99 | 25,58 | 25,99 | -0,44% | 1.460,00 |
| 12.08.2020 | 27,64 | 27,64 | 26,08 | 26,11 | -5,37% | 2.365,00 |
| 11.08.2020 | 26,78 | 27,59 | 26,78 | 27,59 | 3,03% | 1.575,00 |
| 10.08.2020 | 26,11 | 26,78 | 26,09 | 26,78 | 7,16% | 2.526,00 |
| 07.08.2020 | 24,84 | 24,99 | 24,84 | 24,99 | -0,06% | 542,00 |
| 06.08.2020 | 25,50 | 25,71 | 25,00 | 25,00 | -1,85% | 873,00 |
| 05.08.2020 | 25,43 | 25,54 | 25,37 | 25,47 | 0,39% | 2.504,00 |
| 04.08.2020 | 26,88 | 27,09 | 25,07 | 25,37 | -7,61% | 3.416,00 |
| 03.08.2020 | 27,49 | 27,61 | 27,46 | 27,46 | 2,83% | 2.435,00 |
| 31.07.2020 | 26,73 | 27,18 | 26,70 | 26,71 | -0,84% | 871,00 |
| 30.07.2020 | 27,57 | 27,57 | 26,56 | 26,93 | -2,43% | 1.722,00 |
| 29.07.2020 | 26,22 | 27,60 | 26,22 | 27,60 | 5,42% | 1.813,00 |
| 28.07.2020 | 26,47 | 26,47 | 26,10 | 26,18 | -0,23% | 785,00 |
| 27.07.2020 | 26,66 | 26,90 | 25,93 | 26,24 | -6,19% | 4.688,00 |
| 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 |