AIB Group PLC (AIBG.L) — Kurshistorie
Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 930.00 | 962.00 | 930.00 | 962.00 | +1.05% | 7,900 |
| 2026-09-01 | 938.00 | 952.00 | 930.00 | 952.00 | +2.37% | 14,789 |
| 2026-08-28 | 930.00 | 937.63 | 922.00 | 930.00 | +0.87% | 382,089 |
| 2026-08-27 | 954.00 | 954.00 | 922.00 | 922.00 | -2.33% | 18,376 |
| 2026-08-26 | 948.00 | 952.00 | 942.00 | 944.00 | +0.64% | 4,750 |
| 2026-08-25 | 950.00 | 952.00 | 938.00 | 938.00 | -0.21% | 48,653 |
| 2026-08-24 | 940.00 | 944.00 | 932.00 | 940.00 | +1.29% | 227,969 |
| 2026-08-21 | 904.00 | 944.00 | 904.00 | 928.00 | +0.43% | 5,287 |
| 2026-08-20 | 930.00 | 932.00 | 910.00 | 924.00 | +1.76% | 350,965 |
| 2026-08-19 | 928.00 | 940.00 | 908.00 | 908.00 | -2.16% | 13,929 |
| 2026-08-18 | 936.00 | 936.00 | 918.00 | 928.00 | +0.43% | 2,402,386 |
| 2026-08-17 | 922.00 | 936.00 | 920.00 | 924.00 | +0.22% | 128,975 |
| 2026-08-14 | 918.00 | 928.00 | 912.00 | 922.00 | +1.10% | 523,694 |
| 2026-08-13 | 922.00 | 928.00 | 910.00 | 912.00 | -1.94% | 514,611 |
| 2026-08-12 | 940.00 | 954.00 | 916.00 | 930.00 | +0.65% | 1,006,551 |
| 2026-08-11 | 910.00 | 926.00 | 908.00 | 924.00 | -0.43% | 2,595,339 |
| 2026-08-10 | 930.00 | 942.00 | 926.00 | 928.00 | +0.00% | 21,082 |
| 2026-08-07 | 936.00 | 950.00 | 928.00 | 928.00 | -0.85% | 678,631 |
| 2026-08-06 | 900.00 | 942.00 | 900.00 | 936.00 | +2.86% | 12,409 |
| 2026-08-05 | 906.00 | 920.00 | 882.00 | 910.00 | +2.48% | 14,056,537 |
| 2026-08-04 | 900.00 | 910.00 | 865.40 | 888.00 | -0.89% | 68,515 |
| 2026-08-03 | 878.00 | 904.00 | 878.00 | 896.00 | +1.82% | 8,190 |
| 2026-07-31 | 882.00 | 900.00 | 876.00 | 880.00 | +0.92% | 1,494,504 |
| 2026-07-30 | 894.00 | 898.00 | 872.00 | 872.00 | -2.68% | 14,398 |
| 2026-07-29 | 924.00 | 930.00 | 896.00 | 896.00 | -2.40% | 6,303 |
| 2026-07-28 | 930.00 | 940.00 | 918.00 | 918.00 | -1.08% | 33,620 |
| 2026-07-27 | 924.00 | 940.00 | 924.00 | 928.00 | +0.22% | 118,429 |
| 2026-07-24 | 908.00 | 928.00 | 908.00 | 926.00 | +2.43% | 7,712 |
| 2026-07-23 | 906.00 | 936.00 | 894.00 | 904.00 | -0.88% | 1,308,732 |
| 2026-07-22 | 922.00 | 932.25 | 912.00 | 912.00 | +0.00% | 163,719 |
| 2026-07-21 | 888.00 | 922.19 | 882.00 | 912.00 | +3.64% | 6,242,177 |
| 2026-07-20 | 880.00 | 883.40 | 874.00 | 880.00 | +0.69% | 6,452 |
| 2026-07-17 | 900.00 | 900.00 | 868.00 | 874.00 | -0.68% | 3,522 |
| 2026-07-16 | 888.00 | 892.00 | 880.00 | 880.00 | -0.90% | 4,755 |
| 2026-07-15 | 898.00 | 900.00 | 888.00 | 888.00 | +0.23% | 2,413 |
| 2026-07-14 | 888.00 | 898.00 | 880.00 | 886.00 | +0.45% | 8,219 |
| 2026-07-13 | 888.00 | 894.00 | 882.00 | 882.00 | -0.23% | 3,994 |
| 2026-07-10 | 886.00 | 896.00 | 880.00 | 884.00 | +0.23% | 3,196 |
| 2026-07-09 | 876.00 | 898.00 | 874.00 | 882.00 | +1.85% | 11,247 |
| 2026-07-08 | 876.00 | 884.00 | 866.00 | 866.00 | -1.81% | 2,468,884 |
| 2026-07-07 | 878.00 | 888.00 | 870.00 | 882.00 | +0.23% | 15,699 |
| 2026-07-06 | 882.00 | 892.00 | 872.00 | 880.00 | +0.69% | 11,699,344 |
| 2026-07-03 | 870.00 | 884.00 | 870.00 | 874.00 | -0.23% | 2,144 |
| 2026-07-02 | 902.00 | 902.00 | 870.00 | 876.00 | -3.10% | 311,877 |
| 2026-07-01 | 892.00 | 904.00 | 868.00 | 904.00 | +1.57% | 613,275 |
| 2026-06-30 | 898.00 | 906.00 | 888.00 | 890.00 | -2.20% | 68,330 |
| 2026-06-29 | 894.00 | 910.00 | 890.00 | 910.00 | +1.56% | 12,308 |
| 2026-06-26 | 898.00 | 910.00 | 894.00 | 896.00 | -1.10% | 1,915,801 |
| 2026-06-25 | 900.00 | 924.00 | 888.00 | 906.00 | +1.80% | 168,929 |
| 2026-06-24 | 900.00 | 912.00 | 888.00 | 890.00 | -1.98% | 749,318 |
| 2026-06-23 | 916.00 | 922.00 | 904.00 | 908.00 | -1.30% | 7,041,592 |
| 2026-06-22 | 928.00 | 930.00 | 920.00 | 920.00 | -0.43% | 98,402 |
| 2026-06-19 | 914.00 | 927.25 | 912.00 | 924.00 | +1.99% | 248,741 |
| 2026-06-18 | 926.00 | 928.00 | 904.00 | 906.00 | -0.66% | 109,124 |
| 2026-06-17 | 908.00 | 922.00 | 892.00 | 912.00 | +1.79% | 357,347 |
| 2026-06-16 | 894.00 | 902.00 | 892.00 | 896.00 | +2.75% | 2,253,173 |
| 2026-06-15 | 898.00 | 908.00 | 872.00 | 872.00 | -0.46% | 1,186,362 |
| 2026-06-12 | 882.00 | 896.00 | 874.00 | 876.00 | +0.34% | 159,033 |
| 2026-06-11 | 870.00 | 878.00 | 864.00 | 873.00 | +2.71% | 1,345,729 |
| 2026-06-10 | 862.00 | 868.00 | 848.00 | 850.00 | -1.62% | 67,008 |
| 2026-06-09 | 872.00 | 882.00 | 858.00 | 864.00 | +1.89% | 29,118 |
| 2026-06-08 | 878.00 | 882.00 | 848.00 | 848.00 | -2.75% | 149,133 |
| 2026-06-05 | 884.00 | 890.00 | 872.00 | 872.00 | -2.24% | 302,560 |
| 2026-06-04 | 878.00 | 892.00 | 868.00 | 892.00 | +1.83% | 1,955,580 |
| 2026-06-03 | 876.00 | 883.49 | 868.00 | 876.00 | -1.13% | 5,054 |
| 2026-06-02 | 876.00 | 886.00 | 872.00 | 886.00 | +1.61% | 110,369 |
| 2026-06-01 | 858.00 | 876.00 | 858.00 | 872.00 | -0.68% | 4,894 |
| 2026-05-29 | 878.00 | 886.00 | 860.00 | 878.00 | +2.33% | 1,083,210 |
| 2026-05-28 | 868.00 | 872.00 | 858.00 | 858.00 | -2.05% | 14,544 |
| 2026-05-27 | 900.00 | 900.00 | 870.00 | 876.00 | -0.45% | 5,223,945 |
| 2026-05-26 | 888.00 | 894.00 | 870.00 | 880.00 | +1.85% | 772,481 |
| 2026-05-22 | 858.00 | 884.00 | 858.00 | 864.00 | +2.61% | 13,428 |
| 2026-05-21 | 856.00 | 866.00 | 842.00 | 842.00 | +0.24% | 5,448,148 |
| 2026-05-20 | 850.00 | 856.00 | 840.00 | 840.00 | -0.47% | 4,413 |
| 2026-05-19 | 852.00 | 860.00 | 844.00 | 844.00 | +1.20% | 2,307 |
| 2026-05-18 | 820.00 | 852.00 | 820.00 | 834.00 | -0.95% | 257,855 |
| 2026-05-15 | 862.00 | 862.00 | 828.00 | 842.00 | +1.45% | 2,547,336 |
| 2026-05-14 | 846.00 | 850.00 | 830.00 | 830.00 | +0.48% | 309,722 |
| 2026-05-13 | 830.00 | 846.00 | 822.00 | 826.00 | -0.96% | 10,139 |
| 2026-05-12 | 846.00 | 846.00 | 820.00 | 834.00 | +0.24% | 17,833 |
| 2026-05-11 | 834.00 | 846.00 | 828.00 | 832.00 | -0.24% | 970,439 |
| 2026-05-08 | 783.00 | 849.00 | 771.00 | 834.00 | -1.53% | 115,590 |
| 2026-05-07 | 831.00 | 867.00 | 831.00 | 847.00 | -0.24% | 10,424 |
| 2026-05-06 | 848.00 | 863.00 | 841.00 | 849.00 | +2.41% | 378,587 |
| 2026-05-05 | 846.00 | 851.00 | 829.00 | 829.00 | -3.15% | 335,461 |
| 2026-05-01 | 853.00 | 858.00 | 839.00 | 856.00 | +1.06% | 5,149 |
| 2026-04-30 | 831.00 | 847.00 | 826.00 | 847.00 | +0.36% | 1,550,094 |
| 2026-04-29 | 850.00 | 850.00 | 829.00 | 844.00 | +1.44% | 75,112 |
| 2026-04-28 | 823.00 | 837.00 | 822.00 | 832.00 | +4.13% | 6,813 |
| 2026-04-27 | 838.00 | 838.00 | 799.00 | 799.00 | -1.36% | 1,336,793 |
| 2026-04-24 | 810.00 | 815.00 | 804.00 | 810.00 | -0.25% | 3,300 |
| 2026-04-23 | 822.00 | 827.00 | 810.00 | 812.00 | -3.56% | 2,133 |
| 2026-04-22 | 839.00 | 858.00 | 829.00 | 842.00 | -0.82% | 10,837 |
| 2026-04-21 | 862.00 | 866.00 | 849.00 | 849.00 | -0.93% | 1,116,776 |
| 2026-04-20 | 851.00 | 859.00 | 848.00 | 857.00 | -1.15% | 8,224 |
| 2026-04-17 | 853.00 | 873.00 | 851.00 | 867.00 | +2.85% | 645,457 |
| 2026-04-16 | 876.00 | 876.00 | 843.00 | 843.00 | -1.75% | 12,633 |
| 2026-04-15 | 855.00 | 858.00 | 844.00 | 858.00 | +1.42% | 5,872,574 |
| 2026-04-14 | 840.00 | 846.00 | 836.00 | 846.00 | +1.81% | 2,871,205 |
| 2026-04-13 | 826.00 | 840.00 | 820.38 | 831.00 | -0.48% | 7,867 |
| 2026-04-10 | 831.00 | 836.00 | 823.06 | 835.00 | +2.45% | 26,068 |
| 2026-04-09 | 822.00 | 822.00 | 808.63 | 815.00 | -0.12% | 6,867 |
| 2026-04-08 | 814.00 | 826.00 | 805.00 | 816.00 | +5.70% | 1,241,785 |
| 2026-04-07 | 787.00 | 797.53 | 772.00 | 772.00 | -2.53% | 15,743 |
| 2026-04-02 | 780.00 | 792.00 | 772.00 | 792.00 | +0.51% | 295,561 |
| 2026-04-01 | 812.00 | 812.00 | 778.00 | 788.00 | +0.00% | 10,368 |
| 2026-03-31 | 738.00 | 788.00 | 738.00 | 788.00 | +5.07% | 87,881 |
| 2026-03-30 | 724.00 | 752.00 | 724.00 | 750.00 | +2.18% | 40,110 |
| 2026-03-27 | 748.00 | 752.00 | 734.00 | 734.00 | +0.00% | 22,716,910 |
| 2026-03-26 | 764.00 | 774.00 | 734.00 | 734.00 | -8.25% | 65,433 |
| 2026-03-25 | 812.00 | 816.00 | 798.50 | 800.00 | +0.76% | 16,821 |
| 2026-03-24 | 788.00 | 800.00 | 786.00 | 794.00 | -1.49% | 3,518,178 |
| 2026-03-23 | 760.00 | 806.00 | 750.00 | 806.00 | +4.13% | 24,637 |
| 2026-03-20 | 794.00 | 808.00 | 770.00 | 774.00 | -1.53% | 5,041,536 |
| 2026-03-19 | 786.00 | 802.00 | 768.00 | 786.00 | -4.15% | 49,343 |
| 2026-03-18 | 784.00 | 820.00 | 778.00 | 820.00 | +4.86% | 12,346,590 |
| 2026-03-17 | 774.00 | 788.00 | 768.00 | 782.00 | +1.82% | 17,160,949 |
| 2026-03-16 | 776.00 | 782.00 | 764.54 | 768.00 | -0.52% | 37,534 |
| 2026-03-13 | 768.00 | 792.00 | 752.00 | 772.00 | +0.26% | 190,114 |
| 2026-03-12 | 816.00 | 818.00 | 766.50 | 770.00 | -5.87% | 8,485,951 |
| 2026-03-11 | 798.00 | 826.00 | 796.00 | 818.00 | +3.28% | 651,569 |
| 2026-03-10 | 800.00 | 818.00 | 790.00 | 792.00 | +2.06% | 50,524 |
| 2026-03-09 | 758.00 | 778.00 | 742.00 | 776.00 | +2.24% | 28,065 |
| 2026-03-06 | 766.00 | 770.00 | 746.00 | 759.00 | +0.40% | 113,438 |
| 2026-03-05 | 760.00 | 786.00 | 750.00 | 756.00 | -0.26% | 480,049 |
| 2026-03-04 | 734.00 | 780.00 | 734.00 | 758.00 | +2.71% | 42,346 |
| 2026-03-03 | 776.00 | 776.00 | 730.00 | 738.00 | -4.16% | 39,479 |
| 2026-03-02 | 754.00 | 770.00 | 738.00 | 770.00 | -1.53% | 32,961 |
| 2026-02-27 | 760.00 | 792.00 | 760.00 | 782.00 | +0.51% | 151,258 |
| 2026-02-26 | 758.00 | 778.00 | 754.00 | 778.00 | +3.18% | 399,384 |
| 2026-02-25 | 774.00 | 778.00 | 754.00 | 754.00 | -1.31% | 714,225 |
| 2026-02-24 | 770.00 | 774.00 | 754.00 | 764.00 | -2.80% | 3,110,650 |
| 2026-02-23 | 782.00 | 790.00 | 776.00 | 786.00 | +1.55% | 4,340,141 |
| 2026-02-20 | 786.00 | 786.00 | 774.00 | 774.00 | -0.26% | 98,971 |
| 2026-02-19 | 776.00 | 782.00 | 762.00 | 776.00 | +0.78% | 1,259,822 |
| 2026-02-18 | 770.00 | 782.00 | 758.00 | 770.00 | +1.72% | 5,068 |
| 2026-02-17 | 752.00 | 758.00 | 747.98 | 757.00 | +2.02% | 2,431 |
| 2026-02-16 | 766.00 | 766.00 | 742.00 | 742.00 | -0.80% | 12,634 |
| 2026-02-13 | 774.00 | 786.00 | 741.18 | 748.00 | -4.59% | 10,685,340 |
| 2026-02-12 | 790.00 | 809.50 | 780.00 | 784.00 | -0.76% | 16,743 |
| 2026-02-11 | 812.00 | 816.00 | 779.37 | 790.00 | -2.23% | 10,343 |
| 2026-02-10 | 826.00 | 834.00 | 808.00 | 808.00 | -1.70% | 3,804,449 |
| 2026-02-09 | 830.00 | 842.00 | 820.00 | 822.00 | +0.98% | 26,263 |
| 2026-02-06 | 822.00 | 830.00 | 802.00 | 814.00 | +0.49% | 3,971,005 |
| 2026-02-05 | 854.00 | 854.00 | 808.00 | 810.00 | -4.93% | 7,125 |
| 2026-02-04 | 844.00 | 860.00 | 836.00 | 852.00 | +0.95% | 6,666 |
| 2026-02-03 | 848.00 | 850.00 | 832.00 | 844.00 | +0.24% | 819,254 |
| 2026-02-02 | 820.00 | 848.00 | 812.00 | 842.00 | +2.43% | 105,785 |
| 2026-01-30 | 808.00 | 822.00 | 794.00 | 822.00 | +2.75% | 543,696 |
| 2026-01-29 | 802.00 | 808.00 | 796.00 | 800.00 | +2.04% | 1,418,461 |
| 2026-01-28 | 818.00 | 828.00 | 784.00 | 784.00 | -4.39% | 514,233 |
| 2026-01-27 | 814.00 | 824.00 | 804.00 | 820.00 | +0.74% | 1,634,409 |
| 2026-01-26 | 804.00 | 814.00 | 794.00 | 814.00 | +3.56% | 2,335 |
| 2026-01-23 | 808.00 | 812.00 | 786.00 | 786.00 | -3.56% | 3,501 |
| 2026-01-22 | 806.00 | 822.00 | 800.00 | 815.00 | +1.88% | 643,165 |
| 2026-01-21 | 808.00 | 808.00 | 781.43 | 800.00 | -1.96% | 1,016,377 |
| 2026-01-20 | 804.00 | 816.00 | 796.00 | 816.00 | +0.25% | 2,345,718 |
| 2026-01-19 | 812.00 | 816.00 | 798.00 | 814.00 | -0.25% | 123,354 |
| 2026-01-16 | 818.00 | 820.00 | 812.00 | 816.00 | -1.21% | 7,478 |
| 2026-01-15 | 822.00 | 828.00 | 810.00 | 826.00 | -0.48% | 3,160 |
| 2026-01-14 | 822.00 | 830.00 | 814.00 | 830.00 | +1.97% | 5,804 |
| 2026-01-13 | 828.00 | 830.00 | 814.00 | 814.00 | -0.25% | 10,025 |
| 2026-01-12 | 816.00 | 828.00 | 802.00 | 816.00 | +1.49% | 434,868 |
| 2026-01-09 | 818.00 | 818.00 | 804.00 | 804.00 | -0.25% | 276,118 |
| 2026-01-08 | 804.00 | 808.00 | 788.00 | 806.00 | +1.77% | 3,573,659 |
| 2026-01-07 | 810.00 | 816.00 | 786.00 | 792.00 | -3.65% | 726,234 |
| 2026-01-06 | 816.00 | 824.00 | 808.00 | 822.00 | +0.74% | 1,020,898 |
| 2026-01-05 | 816.00 | 820.00 | 808.00 | 816.00 | -0.49% | 19,866 |
| 2026-01-02 | 802.00 | 820.00 | 794.00 | 820.00 | +2.12% | 30,321 |
| 2025-12-31 | 804.00 | 804.00 | 796.00 | 803.00 | -0.86% | 921 |
| 2025-12-30 | 800.00 | 810.00 | 798.00 | 810.00 | +1.00% | 6,459 |
| 2025-12-29 | 810.00 | 810.00 | 798.00 | 802.00 | +0.75% | 9,632 |
| 2025-12-24 | 802.00 | 804.00 | 796.00 | 796.00 | -1.49% | 8,409 |
| 2025-12-23 | 800.00 | 808.00 | 792.00 | 808.00 | -0.25% | 3,217 |
| 2025-12-22 | 812.00 | 816.00 | 802.00 | 810.00 | -0.74% | 7,786 |
| 2025-12-19 | 800.00 | 818.00 | 800.00 | 816.00 | +2.26% | 1,245,561 |
| 2025-12-18 | 790.00 | 806.00 | 790.00 | 798.00 | +0.00% | 203,027 |
| 2025-12-17 | 792.00 | 798.00 | 786.00 | 798.00 | +0.25% | 4,900,295 |
| 2025-12-16 | 794.00 | 800.00 | 788.00 | 796.00 | +0.13% | 5,506 |
| 2025-12-15 | 794.00 | 798.00 | 776.00 | 795.00 | +1.66% | 184,263 |
| 2025-12-12 | 790.00 | 792.00 | 770.00 | 782.00 | -1.76% | 3,538,208 |
| 2025-12-11 | 754.00 | 796.00 | 754.00 | 796.00 | +3.11% | 1,549,442 |
| 2025-12-10 | 776.00 | 778.00 | 767.05 | 772.00 | -1.03% | 339,555 |
| 2025-12-09 | 786.00 | 786.00 | 764.00 | 780.00 | +0.78% | 11,205 |
| 2025-12-08 | 768.00 | 774.00 | 756.00 | 774.00 | +0.78% | 842,001 |
| 2025-12-05 | 776.00 | 782.00 | 762.50 | 768.00 | -1.79% | 1,084,488 |
| 2025-12-04 | 774.00 | 782.00 | 754.00 | 782.00 | +0.51% | 2,268,987 |
| 2025-12-03 | 792.00 | 794.00 | 772.00 | 778.00 | -2.02% | 5,928 |
| 2025-12-02 | 802.00 | 802.00 | 778.00 | 794.00 | +0.51% | 893,502 |
| 2025-12-01 | 754.00 | 790.00 | 754.00 | 790.00 | +1.28% | 11,299 |
| 2025-11-28 | 774.00 | 782.00 | 758.00 | 780.00 | +1.83% | 22,731 |
| 2025-11-27 | 758.00 | 774.00 | 754.00 | 766.00 | +2.13% | 30,175 |
| 2025-11-26 | 764.00 | 772.00 | 750.00 | 750.00 | -2.34% | 1,404,611 |
| 2025-11-25 | 736.00 | 770.00 | 736.00 | 768.00 | +2.95% | 32,871 |
| 2025-11-24 | 750.00 | 762.00 | 736.00 | 746.00 | +3.32% | 1,588,035 |
| 2025-11-21 | 730.00 | 740.00 | 708.00 | 722.00 | -1.63% | 637,018 |
| 2025-11-20 | 734.00 | 744.00 | 726.00 | 734.00 | -0.27% | 1,871,451 |
| 2025-11-19 | 706.00 | 736.00 | 704.00 | 736.00 | +3.37% | 334,367 |
| 2025-11-18 | 736.00 | 736.00 | 712.00 | 712.00 | -5.07% | 338,790 |
| 2025-11-17 | 740.00 | 760.00 | 738.00 | 750.00 | -1.57% | 3,398 |
| 2025-11-14 | 786.00 | 786.00 | 746.00 | 762.00 | -2.06% | 376,548 |
| 2025-11-13 | 770.00 | 778.00 | 762.00 | 778.00 | +0.52% | 463,371 |
| 2025-11-12 | 766.00 | 776.00 | 764.00 | 774.00 | +4.59% | 1,444,818 |
| 2025-11-11 | 756.00 | 762.00 | 738.00 | 740.00 | -0.27% | 1,487,592 |
| 2025-11-10 | 736.00 | 744.00 | 730.00 | 742.00 | +1.64% | 972,750 |
| 2025-11-07 | 736.00 | 738.00 | 720.00 | 730.00 | -0.82% | 249,452 |
| 2025-11-06 | 734.00 | 740.00 | 728.00 | 736.00 | +0.55% | 1,137,362 |
| 2025-11-05 | 732.00 | 737.50 | 726.00 | 732.00 | +0.00% | 4,788 |
| 2025-11-04 | 718.00 | 738.00 | 704.00 | 732.00 | +3.83% | 19,325 |
| 2025-11-03 | 700.00 | 724.00 | 698.00 | 705.00 | +0.86% | 431,564 |
| 2025-10-31 | 690.00 | 706.00 | 686.00 | 699.00 | +1.30% | 490,387 |
| 2025-10-30 | 696.00 | 704.00 | 688.00 | 690.00 | -1.71% | 309,773 |
| 2025-10-29 | 660.00 | 702.00 | 660.00 | 702.00 | +6.04% | 443,910 |
| 2025-10-28 | 664.00 | 672.00 | 658.00 | 662.00 | -1.78% | 9,743 |
| 2025-10-27 | 656.00 | 674.00 | 652.00 | 674.00 | +4.66% | 10,416 |
| 2025-10-24 | 644.00 | 656.00 | 640.00 | 644.00 | +0.31% | 778,503 |
| 2025-10-23 | 662.00 | 666.00 | 642.00 | 642.00 | -3.89% | 592,130 |
| 2025-10-22 | 658.00 | 668.00 | 652.00 | 668.00 | +1.21% | 8,415 |
| 2025-10-21 | 660.00 | 660.00 | 648.00 | 660.00 | +1.38% | 3,938 |
| 2025-10-20 | 652.00 | 658.00 | 644.00 | 651.00 | -0.46% | 428,630 |
| 2025-10-17 | 650.00 | 654.00 | 640.00 | 654.00 | -1.80% | 63,452 |
| 2025-10-16 | 660.00 | 668.00 | 652.00 | 666.00 | +0.60% | 5,347,534 |
| 2025-10-15 | 676.00 | 676.00 | 662.00 | 662.00 | +0.00% | 15,468 |
| 2025-10-14 | 654.00 | 668.00 | 652.00 | 662.00 | +1.22% | 248,491 |
| 2025-10-13 | 668.00 | 674.00 | 654.00 | 654.00 | -0.91% | 424,257 |
| 2025-10-10 | 680.00 | 692.00 | 660.00 | 660.00 | -4.07% | 905,135 |
| 2025-10-09 | 690.00 | 700.00 | 682.00 | 688.00 | -0.58% | 12,713 |
| 2025-10-08 | 686.00 | 692.00 | 676.00 | 692.00 | +0.87% | 21,822 |
| 2025-10-07 | 684.00 | 686.00 | 673.24 | 686.00 | -0.29% | 11,337 |
| 2025-10-06 | 688.00 | 696.00 | 674.00 | 688.00 | -0.29% | 855,773 |
| 2025-10-03 | 690.00 | 698.00 | 690.00 | 690.00 | +0.29% | 1,173,069 |
| 2025-10-02 | 688.00 | 704.00 | 686.00 | 688.00 | +1.47% | 1,905,387 |
| 2025-10-01 | 674.00 | 692.00 | 673.50 | 678.00 | +1.50% | 8,184,112 |
| 2025-09-30 | 674.00 | 678.00 | 666.00 | 668.00 | +1.83% | 2,100 |
| 2025-09-29 | 664.00 | 672.00 | 656.00 | 656.00 | -1.50% | 6,696,648 |
| 2025-09-26 | 680.00 | 690.00 | 666.00 | 666.00 | -0.30% | 6,101,930 |
| 2025-09-25 | 676.00 | 682.00 | 668.00 | 668.00 | -1.76% | 2,830,225 |
| 2025-09-24 | 660.00 | 680.00 | 658.00 | 680.00 | +3.98% | 1,796,541 |
| 2025-09-23 | 654.00 | 670.00 | 654.00 | 654.00 | +0.31% | 4,079,247 |
| 2025-09-22 | 674.00 | 674.00 | 652.00 | 652.00 | -3.26% | 3,539 |
| 2025-09-19 | 664.00 | 674.00 | 656.00 | 674.00 | +1.51% | 1,306,072 |
| 2025-09-18 | 658.00 | 664.00 | 648.00 | 664.00 | +0.61% | 1,775 |
| 2025-09-17 | 646.00 | 660.00 | 644.00 | 660.00 | +0.92% | 318,830 |
| 2025-09-16 | 650.00 | 660.00 | 650.00 | 654.00 | -2.10% | 3,960 |
| 2025-09-15 | 660.00 | 668.00 | 652.00 | 668.00 | +1.52% | 7,311,213 |
| 2025-09-12 | 644.00 | 658.00 | 644.00 | 658.00 | +0.61% | 6,827,477 |
| 2025-09-11 | 658.00 | 660.00 | 648.00 | 654.00 | +1.24% | 2,801,443 |
| 2025-09-10 | 646.00 | 654.00 | 638.00 | 646.00 | -0.31% | 689,748 |
| 2025-09-09 | 632.00 | 648.00 | 632.00 | 648.00 | +3.51% | 4,187,941 |
| 2025-09-08 | 634.00 | 636.00 | 624.00 | 626.00 | +1.62% | 59,598 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Mai (+11.68%). Schwächster Monat: Mär (-5.10%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02
Schnelle Antworten
Wie lautet der letzte Schlusskurs von AIB Group PLC (AIBG.L)?
962.00 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von AIBG.L?
962.00 im Hoch und 604.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von AIB Group PLC?
Historisch war der stärkste Kalendermonat von AIBG.L der Mai (Durchschnitt +11.68%), der schwächste der Mär (Durchschnitt -5.10%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 422 Tageskerzen im Closelook-Datenlake.