Deutsche Märkte öffnen in 7 Stunden 38 Minuten
Nikkei 225
28.643,05 +359,13 (+1,27%) Dow Jones 30
35.135,94 +236,60 (+0,68%) BTC-EUR
51.314,23 +259,13 (+0,51%) CMC Crypto 200
1.460,81 +31,88 (+2,23%) Nasdaq Compositive
15.782,83 +291,18 (+1,88%) S&P 500
4.655,27 +60,65 (+1,32%)
American International Group, Inc. (AIG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 29. Nov. 2021 | 56,76 | 56,86 | 54,93 | 54,95 | 54,95 | 4.786.039 |
| 26. Nov. 2021 | 55,31 | 56,53 | 53,85 | 56,05 | 56,05 | 4.009.600 |
| 24. Nov. 2021 | 58,66 | 59,14 | 57,72 | 57,89 | 57,89 | 5.072.800 |
| 23. Nov. 2021 | 57,55 | 59,34 | 57,53 | 58,90 | 58,90 | 7.055.100 |
| 22. Nov. 2021 | 55,50 | 57,78 | 55,30 | 56,94 | 56,94 | 6.027.000 |
| 19. Nov. 2021 | 55,20 | 55,71 | 54,71 | 54,95 | 54,95 | 4.864.300 |
| 18. Nov. 2021 | 56,98 | 57,25 | 55,80 | 56,12 | 56,12 | 4.568.000 |
| 17. Nov. 2021 | 56,98 | 57,32 | 56,59 | 56,95 | 56,95 | 4.567.200 |
| 16. Nov. 2021 | 58,45 | 58,68 | 57,16 | 57,19 | 57,19 | 3.772.300 |
| 15. Nov. 2021 | 58,39 | 58,59 | 57,87 | 58,09 | 58,09 | 3.819.900 |
| 12. Nov. 2021 | 58,75 | 59,06 | 58,10 | 58,21 | 58,21 | 3.538.100 |
| 11. Nov. 2021 | 58,81 | 59,29 | 58,77 | 58,86 | 58,86 | 3.113.300 |
| 10. Nov. 2021 | 58,64 | 59,39 | 58,29 | 58,86 | 58,86 | 3.645.500 |
| 09. Nov. 2021 | 58,80 | 59,53 | 58,27 | 58,76 | 58,76 | 3.097.700 |
| 08. Nov. 2021 | 59,06 | 59,87 | 58,60 | 59,16 | 59,16 | 5.118.300 |
| 05. Nov. 2021 | 62,00 | 62,54 | 58,71 | 58,96 | 58,96 | 6.787.500 |
| 04. Nov. 2021 | 60,70 | 60,83 | 59,65 | 60,39 | 60,39 | 4.685.900 |
| 03. Nov. 2021 | 59,70 | 61,80 | 59,67 | 61,08 | 61,08 | 4.537.700 |
| 02. Nov. 2021 | 60,00 | 60,37 | 59,80 | 59,98 | 59,98 | 3.318.100 |
| 01. Nov. 2021 | 59,71 | 60,37 | 59,62 | 60,19 | 60,19 | 2.732.100 |
| 29. Okt. 2021 | 60,00 | 60,92 | 59,06 | 59,09 | 59,09 | 4.668.700 |
| 28. Okt. 2021 | 58,82 | 59,95 | 58,82 | 59,90 | 59,90 | 2.668.200 |
| 27. Okt. 2021 | 59,03 | 60,02 | 58,43 | 58,55 | 58,55 | 3.984.800 |
| 26. Okt. 2021 | 59,72 | 60,00 | 59,17 | 59,23 | 59,23 | 2.497.400 |
| 25. Okt. 2021 | 60,00 | 60,35 | 59,20 | 59,64 | 59,64 | 3.157.100 |
| 22. Okt. 2021 | 59,64 | 60,16 | 59,32 | 60,01 | 60,01 | 3.734.100 |
| 21. Okt. 2021 | 59,36 | 59,95 | 58,91 | 59,26 | 59,26 | 2.794.600 |
| 20. Okt. 2021 | 58,36 | 59,76 | 58,13 | 59,61 | 59,61 | 3.205.000 |
| 19. Okt. 2021 | 58,54 | 59,18 | 58,33 | 58,64 | 58,64 | 3.217.200 |
| 18. Okt. 2021 | 58,23 | 58,50 | 57,61 | 57,89 | 57,89 | 3.299.000 |
| 15. Okt. 2021 | 58,31 | 58,82 | 58,08 | 58,28 | 58,28 | 3.931.900 |
| 14. Okt. 2021 | 57,04 | 57,78 | 56,47 | 57,77 | 57,77 | 4.857.000 |
| 13. Okt. 2021 | 57,22 | 57,28 | 55,48 | 56,21 | 56,21 | 4.125.000 |
| 12. Okt. 2021 | 57,80 | 58,43 | 57,27 | 57,40 | 57,40 | 2.678.600 |
| 11. Okt. 2021 | 57,75 | 58,86 | 57,58 | 57,89 | 57,89 | 3.104.700 |
| 08. Okt. 2021 | 57,11 | 57,99 | 57,11 | 57,61 | 57,61 | 2.217.200 |
| 07. Okt. 2021 | 57,63 | 58,11 | 57,16 | 57,20 | 57,20 | 3.749.900 |
| 06. Okt. 2021 | 56,93 | 57,45 | 56,07 | 57,32 | 57,32 | 3.484.300 |
| 05. Okt. 2021 | 56,28 | 57,74 | 55,64 | 57,45 | 57,45 | 4.845.500 |
| 04. Okt. 2021 | 55,38 | 56,70 | 55,33 | 55,82 | 55,82 | 5.557.000 |
| 01. Okt. 2021 | 55,15 | 55,89 | 54,81 | 55,48 | 55,48 | 5.871.800 |
| 30. Sept. 2021 | 55,98 | 56,12 | 54,88 | 54,89 | 54,89 | 4.202.000 |
| 29. Sept. 2021 | 56,22 | 56,46 | 55,78 | 55,84 | 55,84 | 3.289.600 |
| 28. Sept. 2021 | 57,08 | 57,54 | 55,87 | 55,99 | 55,99 | 5.511.600 |
| 27. Sept. 2021 | 55,37 | 57,21 | 55,37 | 57,03 | 57,03 | 5.232.800 |
| 24. Sept. 2021 | 54,62 | 55,21 | 54,32 | 54,81 | 54,81 | 5.669.300 |
| 23. Sept. 2021 | 53,97 | 55,03 | 53,97 | 54,52 | 54,52 | 4.444.700 |
| 22. Sept. 2021 | 53,83 | 54,14 | 53,46 | 53,71 | 53,71 | 4.876.600 |
| 21. Sept. 2021 | 53,71 | 53,83 | 52,90 | 52,96 | 52,96 | 5.580.500 |
| 20. Sept. 2021 | 52,23 | 53,31 | 52,00 | 53,23 | 53,23 | 7.959.300 |
| 17. Sept. 2021 | 54,09 | 55,04 | 53,59 | 53,81 | 53,81 | 7.278.400 |
| 16. Sept. 2021 | 54,47 | 55,06 | 54,05 | 54,35 | 54,35 | 3.423.200 |
| 15. Sept. 2021 | 54,20 | 54,76 | 53,87 | 54,45 | 54,45 | 4.194.300 |
| 15. Sept. 2021 | 0.32 Dividende | |||||
| 14. Sept. 2021 | 55,34 | 55,39 | 54,27 | 54,43 | 54,11 | 5.109.600 |
| 13. Sept. 2021 | 55,11 | 55,33 | 54,61 | 55,12 | 54,80 | 4.962.000 |
| 10. Sept. 2021 | 55,17 | 55,38 | 54,40 | 54,44 | 54,12 | 3.220.800 |
| 09. Sept. 2021 | 54,80 | 55,79 | 54,60 | 54,69 | 54,37 | 4.669.900 |
| 08. Sept. 2021 | 54,50 | 55,01 | 54,30 | 54,81 | 54,49 | 3.349.300 |
| 07. Sept. 2021 | 55,21 | 55,78 | 54,65 | 54,67 | 54,35 | 4.783.000 |
| 03. Sept. 2021 | 55,15 | 55,42 | 54,59 | 55,10 | 54,78 | 4.556.800 |
| 02. Sept. 2021 | 54,77 | 55,39 | 54,65 | 55,23 | 54,91 | 5.228.000 |
| 01. Sept. 2021 | 54,69 | 54,82 | 54,21 | 54,58 | 54,26 | 4.014.300 |
| 31. Aug. 2021 | 53,85 | 54,82 | 53,85 | 54,56 | 54,24 | 5.703.900 |
| 30. Aug. 2021 | 55,05 | 55,05 | 54,00 | 54,02 | 53,70 | 3.711.400 |
| 27. Aug. 2021 | 54,34 | 55,11 | 54,15 | 55,01 | 54,69 | 3.485.500 |
| 26. Aug. 2021 | 55,08 | 55,13 | 53,99 | 54,02 | 53,70 | 3.308.100 |
| 25. Aug. 2021 | 54,54 | 55,50 | 54,22 | 54,93 | 54,61 | 4.019.300 |
| 24. Aug. 2021 | 54,16 | 54,69 | 53,89 | 54,36 | 54,04 | 3.797.600 |
| 23. Aug. 2021 | 54,07 | 54,76 | 54,00 | 54,16 | 53,84 | 3.738.400 |
| 20. Aug. 2021 | 53,04 | 53,83 | 52,72 | 53,57 | 53,26 | 4.040.800 |
| 19. Aug. 2021 | 52,94 | 53,90 | 52,54 | 52,96 | 52,65 | 7.291.400 |
| 18. Aug. 2021 | 53,75 | 54,90 | 53,53 | 53,76 | 53,44 | 5.002.900 |
| 17. Aug. 2021 | 54,25 | 54,96 | 53,81 | 54,01 | 53,69 | 4.490.900 |
| 16. Aug. 2021 | 54,24 | 54,83 | 53,73 | 54,61 | 54,29 | 4.648.600 |
| 13. Aug. 2021 | 54,18 | 54,93 | 53,89 | 54,61 | 54,29 | 4.674.900 |
| 12. Aug. 2021 | 54,25 | 54,58 | 53,63 | 53,88 | 53,56 | 3.647.700 |
| 11. Aug. 2021 | 53,43 | 54,12 | 52,78 | 54,08 | 53,76 | 5.623.200 |
| 10. Aug. 2021 | 51,86 | 53,41 | 51,86 | 53,14 | 52,83 | 7.491.300 |
| 09. Aug. 2021 | 50,67 | 52,15 | 50,39 | 51,85 | 51,55 | 4.388.700 |
| 06. Aug. 2021 | 50,25 | 51,38 | 50,00 | 50,95 | 50,65 | 4.807.600 |
| 05. Aug. 2021 | 47,60 | 48,75 | 47,60 | 48,66 | 48,37 | 4.686.400 |
| 04. Aug. 2021 | 47,04 | 47,64 | 46,77 | 47,09 | 46,81 | 3.592.100 |
| 03. Aug. 2021 | 47,71 | 47,80 | 46,44 | 47,74 | 47,46 | 2.346.500 |
| 02. Aug. 2021 | 47,87 | 48,84 | 47,28 | 47,37 | 47,09 | 2.779.100 |
| 30. Juli 2021 | 47,50 | 48,28 | 47,14 | 47,35 | 47,07 | 4.695.600 |
| 29. Juli 2021 | 47,57 | 47,99 | 47,01 | 47,87 | 47,59 | 3.492.500 |
| 28. Juli 2021 | 47,57 | 47,75 | 46,18 | 46,95 | 46,67 | 2.956.000 |
| 27. Juli 2021 | 47,08 | 47,81 | 46,78 | 47,42 | 47,14 | 2.347.700 |
| 26. Juli 2021 | 47,28 | 48,01 | 47,18 | 47,71 | 47,43 | 3.026.800 |
| 23. Juli 2021 | 47,97 | 48,35 | 47,13 | 47,31 | 47,03 | 3.029.600 |
| 22. Juli 2021 | 48,10 | 48,10 | 47,24 | 47,56 | 47,28 | 2.815.300 |
| 21. Juli 2021 | 47,65 | 48,97 | 47,65 | 48,29 | 48,01 | 3.970.900 |
| 20. Juli 2021 | 44,97 | 47,53 | 44,87 | 47,23 | 46,95 | 5.131.200 |
| 19. Juli 2021 | 45,50 | 45,78 | 44,54 | 44,93 | 44,67 | 5.465.300 |
| 16. Juli 2021 | 48,20 | 48,25 | 46,64 | 46,90 | 46,62 | 4.384.800 |
| 15. Juli 2021 | 47,50 | 48,20 | 47,02 | 48,07 | 47,79 | 7.698.900 |
| 14. Juli 2021 | 46,89 | 47,35 | 46,02 | 46,41 | 46,14 | 2.792.200 |
| 13. Juli 2021 | 47,40 | 47,55 | 46,68 | 46,73 | 46,46 | 2.983.400 |
| 12. Juli 2021 | 46,35 | 47,73 | 45,97 | 47,44 | 47,16 | 3.450.700 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2021 Yahoo. Alle Rechte vorbehalten.
