45,970€
-0,54%
Echtzeit-Aktienkurs AAR Corp.
Bid:
Ask:
Aktienkurse zur AAR Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 46,22 | 46,64 | 45,84 | 45,98 | -0,52% | - |
| 24.04.2025 | 45,76 | 47,13 | 45,09 | 46,22 | 0,78% | - |
| 23.04.2025 | 44,59 | 46,67 | 44,59 | 45,86 | 2,85% | - |
| 22.04.2025 | 44,16 | 45,72 | 43,86 | 44,59 | -4,00% | - |
| 17.04.2025 | 46,31 | 47,21 | 45,67 | 46,45 | 0,15% | 10,00 |
| 16.04.2025 | 47,27 | 47,27 | 45,69 | 46,38 | -2,11% | - |
| 15.04.2025 | 48,85 | 48,85 | 46,84 | 47,38 | -1,21% | - |
| 14.04.2025 | 48,05 | 48,43 | 46,89 | 47,96 | 1,89% | - |
| 11.04.2025 | 46,52 | 47,33 | 44,72 | 47,07 | 1,10% | 15,00 |
| 10.04.2025 | 50,41 | 50,85 | 45,30 | 46,56 | -6,22% | - |
| 09.04.2025 | 44,34 | 50,38 | 42,73 | 49,65 | 12,05% | - |
| 08.04.2025 | 44,71 | 47,81 | 43,74 | 44,31 | -0,92% | - |
| 07.04.2025 | 44,55 | 46,97 | 42,48 | 44,72 | -2,29% | 260,00 |
| 04.04.2025 | 48,49 | 48,49 | 44,45 | 45,77 | -6,00% | - |
| 03.04.2025 | 53,08 | 53,08 | 47,79 | 48,69 | -8,18% | - |
| 02.04.2025 | 51,33 | 53,45 | 50,50 | 53,03 | 3,21% | - |
| 01.04.2025 | 51,60 | 52,15 | 50,46 | 51,38 | -1,06% | - |
| 31.03.2025 | 52,75 | 53,10 | 50,12 | 51,93 | -0,95% | - |
| 28.03.2025 | 63,35 | 66,03 | 51,88 | 52,43 | -18,50% | 100,00 |
| 27.03.2025 | 64,75 | 65,20 | 62,93 | 64,33 | -0,66% | - |
| 26.03.2025 | 64,63 | 65,48 | 64,25 | 64,75 | 0,27% | - |
| 25.03.2025 | 64,78 | 65,53 | 64,18 | 64,58 | -0,31% | - |
| 24.03.2025 | 63,08 | 64,88 | 63,03 | 64,78 | 3,14% | - |
| 21.03.2025 | 62,48 | 62,83 | 61,73 | 62,80 | 0,36% | - |
| 20.03.2025 | 65,95 | 65,95 | 62,33 | 62,58 | -0,91% | - |
| 19.03.2025 | 61,90 | 63,55 | 61,90 | 63,15 | 2,23% | - |
| 18.03.2025 | 62,28 | 62,63 | 60,95 | 61,78 | -0,80% | - |
| 17.03.2025 | 61,58 | 62,48 | 61,38 | 62,28 | 0,77% | - |
| 14.03.2025 | 61,03 | 62,63 | 60,85 | 61,80 | 1,15% | - |
| 13.03.2025 | 60,85 | 61,65 | 60,20 | 61,10 | 0,25% | - |
| 12.03.2025 | 60,20 | 61,20 | 59,23 | 60,95 | 1,67% | 3,00 |
| 11.03.2025 | 59,20 | 60,40 | 57,90 | 59,95 | 1,01% | - |
| 10.03.2025 | 59,55 | 60,10 | 58,18 | 59,35 | -0,42% | - |
| 07.03.2025 | 59,30 | 60,75 | 58,25 | 59,60 | 0,46% | - |
| 06.03.2025 | 59,40 | 60,03 | 58,13 | 59,33 | -0,13% | - |
| 05.03.2025 | 58,95 | 59,50 | 57,98 | 59,40 | 0,55% | - |
| 04.03.2025 | 60,30 | 60,43 | 58,30 | 59,08 | -1,99% | - |
| 03.03.2025 | 62,68 | 62,90 | 60,20 | 60,28 | -3,64% | - |
| 28.02.2025 | 62,38 | 63,05 | 61,58 | 62,55 | 0,48% | - |
| 27.02.2025 | 60,63 | 63,00 | 60,33 | 62,25 | 2,47% | 158,00 |
| 26.02.2025 | 60,30 | 61,55 | 60,25 | 60,75 | 0,91% | - |
| 25.02.2025 | 59,35 | 60,40 | 59,13 | 60,20 | 1,26% | - |
| 24.02.2025 | 59,65 | 59,98 | 58,80 | 59,45 | 0,63% | - |
| 21.02.2025 | 61,05 | 62,00 | 59,00 | 59,08 | -3,20% | - |
| 20.02.2025 | 61,70 | 61,85 | 60,53 | 61,03 | -1,01% | - |
| 19.02.2025 | 62,28 | 63,18 | 61,55 | 61,65 | -1,08% | - |
| 18.02.2025 | 62,00 | 62,53 | 61,65 | 62,33 | 0,52% | 8,00 |
| 17.02.2025 | 61,78 | 62,05 | 61,78 | 62,00 | 0,32% | 2,00 |
| 14.02.2025 | 63,20 | 63,43 | 61,28 | 61,80 | -2,41% | - |
| 13.02.2025 | 65,50 | 66,08 | 63,30 | 63,33 | -3,36% | - |
| 12.02.2025 | 66,65 | 66,85 | 65,38 | 65,53 | -1,69% | - |
| 11.02.2025 | 66,43 | 66,83 | 65,23 | 66,65 | 0,30% | 9,00 |
| 10.02.2025 | 65,15 | 66,58 | 65,15 | 66,45 | 2,03% | - |
| 07.02.2025 | 65,60 | 65,85 | 64,90 | 65,13 | -0,50% | - |
| 06.02.2025 | 65,35 | 66,00 | 64,45 | 65,45 | 0,27% | - |
| 05.02.2025 | 64,90 | 65,58 | 64,48 | 65,28 | 0,46% | 2,00 |
| 04.02.2025 | 65,15 | 65,68 | 64,45 | 64,98 | -0,38% | - |
| 03.02.2025 | 64,83 | 66,15 | 64,58 | 65,23 | -0,08% | 13,00 |
| 31.01.2025 | 66,25 | 66,80 | 65,05 | 65,28 | -1,40% | - |
| 30.01.2025 | 65,53 | 66,50 | 65,18 | 66,20 | 0,80% | 4,00 |
| 29.01.2025 | 65,95 | 66,45 | 65,33 | 65,68 | -0,30% | 60,00 |
| 28.01.2025 | 65,65 | 67,23 | 65,65 | 65,88 | 0,27% | 2,00 |
| 27.01.2025 | 67,15 | 67,40 | 64,80 | 65,70 | -2,16% | - |
| 24.01.2025 | 67,55 | 67,55 | 65,80 | 67,15 | -0,92% | - |
| 23.01.2025 | 68,30 | 68,88 | 67,10 | 67,78 | -0,84% | - |
| 22.01.2025 | 69,23 | 69,53 | 68,10 | 68,35 | -1,37% | - |
| 21.01.2025 | 67,65 | 69,73 | 67,65 | 69,30 | 2,44% | - |
| 20.01.2025 | 67,78 | 68,20 | 67,55 | 67,65 | -1,06% | 2,00 |
| 17.01.2025 | 68,53 | 69,50 | 68,10 | 68,38 | -0,18% | 2,00 |
| 16.01.2025 | 68,25 | 68,75 | 67,35 | 68,50 | 1,44% | - |
| 15.01.2025 | 67,40 | 68,70 | 66,85 | 67,53 | 0,07% | - |
| 14.01.2025 | 67,80 | 68,10 | 66,78 | 67,48 | -0,77% | 50,00 |
| 13.01.2025 | 66,00 | 68,43 | 64,78 | 68,00 | 2,95% | - |
| 10.01.2025 | 65,03 | 66,13 | 63,33 | 66,05 | 1,58% | - |
| 09.01.2025 | 65,45 | 65,60 | 64,93 | 65,03 | 0,00% | - |
| 08.01.2025 | 61,90 | 66,80 | 61,40 | 65,03 | 8,87% | - |
| 07.01.2025 | 59,75 | 61,08 | 58,68 | 59,73 | 0,04% | - |
| 06.01.2025 | 60,30 | 61,58 | 59,60 | 59,70 | -1,65% | 20,00 |
| 03.01.2025 | 59,98 | 60,93 | 59,23 | 60,70 | 1,17% | - |
| 02.01.2025 | 57,75 | 60,95 | 57,75 | 60,00 | 4,67% | 2,00 |
| 30.12.2024 | 57,93 | 57,93 | 57,25 | 57,33 | 0,22% | 2,00 |
| 27.12.2024 | 57,53 | 58,65 | 57,15 | 57,20 | -0,56% | - |
| 23.12.2024 | 58,08 | 58,43 | 57,35 | 57,53 | -1,50% | - |
| 20.12.2024 | 58,48 | 59,00 | 57,33 | 58,40 | 0,21% | - |
| 19.12.2024 | 58,33 | 59,35 | 57,65 | 58,28 | -0,09% | - |
| 18.12.2024 | 59,60 | 60,50 | 58,10 | 58,33 | -2,18% | - |
| 17.12.2024 | 60,70 | 60,83 | 59,58 | 59,63 | -1,73% | - |
| 16.12.2024 | 60,18 | 61,13 | 59,65 | 60,68 | 1,00% | - |
| 13.12.2024 | 60,70 | 60,98 | 59,75 | 60,08 | -1,52% | - |
| 12.12.2024 | 64,18 | 64,28 | 60,75 | 61,00 | -5,17% | - |
| 11.12.2024 | 63,58 | 65,10 | 63,55 | 64,33 | 1,06% | - |
| 10.12.2024 | 62,50 | 63,95 | 62,08 | 63,65 | 1,76% | - |
| 09.12.2024 | 63,98 | 64,65 | 62,40 | 62,55 | -2,49% | 3,00 |
| 06.12.2024 | 64,65 | 65,58 | 63,75 | 64,15 | -0,89% | - |
| 05.12.2024 | 66,90 | 66,90 | 64,55 | 64,73 | -3,25% | - |
| 04.12.2024 | 65,08 | 67,05 | 65,08 | 66,90 | 2,65% | 3,00 |
| 03.12.2024 | 66,25 | 66,63 | 65,08 | 65,18 | -1,81% | - |
| 02.12.2024 | 65,73 | 66,85 | 65,65 | 66,38 | 0,84% | - |
| 29.11.2024 | 65,58 | 68,08 | 64,90 | 65,83 | 0,38% | - |
| 28.11.2024 | 65,33 | 65,63 | 65,33 | 65,58 | 0,46% | - |