WKN: | A0X88Z |
ISIN: | US0268747849 |
Land: | USA |
Branche: | Finanzen |
Sektor: | Versicherung |
Weshalb die AIG-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 17. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
16.07.2025 |
69,41 69,62 |
69,62 69,62 |
69,62 | 69,62 |
0 -0,29% |
-0,29% |
15.07.2025 |
69,71 69,82 |
69,82 69,71 |
69,71 | 69,82 |
0 0,06% |
0,06% |
14.07.2025 |
69,51 69,78 |
69,78 69,51 |
69,51 | 69,78 |
0 -0,50% |
-0,50% |
11.07.2025 |
70,13 70,13 |
70,13 70,13 |
70,13 | 70,13 |
0 -0,30% |
-0,30% |
10.07.2025 |
70,34 70,34 |
70,34 70,34 |
70,34 | 70,34 |
0 -0,62% |
-0,62% |
09.07.2025 |
70,70 70,78 |
70,78 70,70 |
70,70 | 70,78 |
0 -0,08% |
-0,08% |
08.07.2025 |
70,84 70,84 |
70,84 70,84 |
70,84 | 70,84 |
0 0,91% |
0,91% |
07.07.2025 |
70,20 70,20 |
70,20 70,20 |
70,20 | 70,20 |
0 0,03% |
0,03% |
04.07.2025 |
70,18 70,18 |
70,18 70,18 |
70,18 | 70,18 |
0 0,73% |
0,73% |
03.07.2025 |
69,67 69,67 |
69,67 69,67 |
69,67 | 69,67 |
0 -4,14% |
-4,14% |
02.07.2025 |
72,68 72,68 |
72,68 72,68 |
72,68 | 72,68 |
0 0,60% |
0,60% |
01.07.2025 |
72,25 72,25 |
72,25 72,25 |
72,25 | 72,25 |
0 -0,34% |
-0,34% |
30.06.2025 |
72,27 72,50 |
72,52 72,25 |
72,25 | 72,50 |
1.806 0,43% |
0,43% |
27.06.2025 |
72,62 72,19 |
72,62 72,19 |
72,19 | 72,19 |
0 -0,32% |
-0,32% |
26.06.2025 |
71,71 72,42 |
72,42 71,71 |
71,71 | 72,42 |
0 0,44% |
0,44% |
25.06.2025 |
73,38 72,10 |
73,38 72,10 |
72,10 | 72,10 |
0 -2,37% |
-2,37% |
24.06.2025 |
74,30 73,85 |
74,30 73,85 |
73,85 | 73,85 |
0 0,15% |
0,15% |
23.06.2025 |
73,49 73,74 |
74,35 73,49 |
73,49 | 73,74 |
0 0,37% |
0,37% |
20.06.2025 |
72,63 73,47 |
73,47 72,63 |
72,63 | 73,47 |
0 1,72% |
1,72% |
19.06.2025 |
72,99 72,23 |
72,99 72,23 |
72,23 | 72,23 |
0 -1,55% |
-1,55% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
69,82 72,47 |
73,00 66,50 |
66,50 | 72,47 | 3,80% |
Februar |
72,47 76,50 |
76,65 69,54 |
69,54 | 76,50 | 5,56% |
März |
76,50 76,42 |
79,52 73,41 |
73,41 | 76,42 | -0,10% |
April |
76,42 71,71 |
80,54 69,00 |
69,00 | 71,71 | -6,16% |
Mai |
71,71 74,20 |
75,19 71,51 |
71,51 | 74,20 | 3,47% |
Juni |
74,20 72,33 |
76,10 71,65 |
71,65 | 72,33 | -2,52% |
Juli |
72,33 69,39 |
72,69 69,39 |
69,39 | 69,39 | -4,06% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
69,82 69,39 |
80,54 66,50 |
66,50 | 69,39 | -0,62% |
2024 |
61,10 69,82 |
74,47 61,00 |
61,00 | 69,82 | 14,27% |
2023 |
59,27 61,10 |
62,40 43,30 |
43,30 | 61,10 | 3,09% |
2022 |
50,02 59,27 |
60,03 47,08 |
47,08 | 59,27 | 18,49% |
2021 |
30,18 50,02 |
52,64 30,12 |
30,12 | 50,02 | 65,74% |
2020 |
45,46 30,18 |
50,11 15,00 |
15,00 | 30,18 | -33,61% |
2019 |
33,92 45,46 |
52,77 33,92 |
33,92 | 45,46 | 34,02% |
2018 |
50,03 33,92 |
52,50 32,29 |
32,29 | 33,92 | -32,20% |
2017 |
61,84 50,03 |
63,88 49,00 |
49,00 | 50,03 | -19,10% |
2016 |
57,11 61,84 |
64,38 44,40 |
44,40 | 61,84 | 8,28% |
2015 |
46,22 57,11 |
60,34 43,00 |
43,00 | 57,11 | 23,56% |
2014 |
37,15 46,22 |
46,48 34,37 |
34,37 | 46,22 | 24,41% |
2013 |
26,19 37,15 |
38,29 25,97 |
25,97 | 37,15 | 41,85% |
2012 |
18,00 26,19 |
28,65 18,00 |
18,00 | 26,19 | 45,50% |
2011 |
42,95 18,00 |
47,50 14,86 |
14,86 | 18,00 | -58,09% |
2010 |
21,81 42,95 |
45,52 16,01 |
16,01 | 42,95 | 96,93% |
2009 |
23,80 21,81 |
34,87 5,30 |
5,30 | 21,81 | -8,36% |
2008 |
794,41 23,80 |
794,41 22,00 |
22,00 | 23,80 | -97,00% |
2007 |
1.095,61 794,41 |
1.111,21 694,01 |
694,01 | 794,41 | -27,49% |
2006 |
1.167,01 1.095,61 |
1.173,21 904,81 |
904,81 | 1.095,61 | -6,12% |
2005 |
971,01 1.167,01 |
1.179,21 776,01 |
776,01 | 1.167,01 | 20,19% |
2004 |
1.050,01 971,01 |
1.276,02 879,01 |
879,01 | 971,01 | -7,52% |
2003 |
1.084,01 1.050,01 |
1.195,02 785,41 |
785,41 | 1.050,01 | -3,14% |
2002 |
1.811,02 1.084,01 |
1.812,02 1.040,01 |
1.040,01 | 1.084,01 | -40,14% |
2001 |
2.100,03 1.811,02 |
2.100,03 1.479,02 |
1.479,02 | 1.811,02 | -13,76% |
2000 |
1.436,02 2.100,03 |
2.400,03 1.130,01 |
1.130,01 | 2.100,03 | 46,24% |
1999 |
845,35 1.436,02 |
1.460,02 845,35 |
845,35 | 1.436,02 | 69,87% |
1998 |
672,64 845,35 |
984,42 654,46 |
654,46 | 845,35 | 25,68% |
1997 |
413,03 672,64 |
727,18 412,53 |
412,53 | 672,64 | 62,85% |
1996 |
409,57 413,03 |
444,65 407,59 |
407,59 | 413,03 | 0,84% |