69,825€
0,90%
Echtzeit-Aktienkurs AAR Corp
Bid:
Ask:
Aktienkurse zur AAR Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 69,18 | 71,43 | 69,08 | 69,63 | 0,61% | - |
| 17.12.2025 | 69,53 | 71,60 | 69,13 | 69,20 | -0,32% | - |
| 16.12.2025 | 70,38 | 70,88 | 68,83 | 69,43 | -1,49% | - |
| 15.12.2025 | 71,25 | 72,13 | 70,30 | 70,48 | -1,30% | - |
| 12.12.2025 | 71,85 | 72,48 | 70,68 | 71,40 | -0,35% | - |
| 11.12.2025 | 70,33 | 72,25 | 69,88 | 71,65 | 1,45% | - |
| 10.12.2025 | 68,38 | 70,85 | 67,78 | 70,63 | 2,17% | - |
| 09.12.2025 | 69,65 | 70,68 | 69,13 | 69,13 | -0,79% | - |
| 08.12.2025 | 71,03 | 71,53 | 69,68 | 69,68 | -1,45% | - |
| 05.12.2025 | 71,95 | 73,00 | 69,25 | 70,70 | -1,87% | - |
| 04.12.2025 | 70,80 | 72,73 | 70,50 | 72,05 | 1,51% | - |
| 03.12.2025 | 71,30 | 71,40 | 69,38 | 70,98 | -0,63% | - |
| 02.12.2025 | 70,18 | 72,15 | 69,28 | 71,43 | 1,20% | - |
| 01.12.2025 | 71,75 | 71,75 | 69,78 | 70,58 | -0,74% | - |
| 28.11.2025 | 71,73 | 72,28 | 70,93 | 71,10 | -0,63% | 3,00 |
| 27.11.2025 | 71,55 | 71,70 | 71,50 | 71,55 | -0,31% | - |
| 26.11.2025 | 71,30 | 72,95 | 71,28 | 71,78 | 0,28% | 3,00 |
| 25.11.2025 | 69,15 | 71,80 | 68,90 | 71,58 | 3,62% | - |
| 24.11.2025 | 67,45 | 69,28 | 67,00 | 69,08 | 1,51% | 3,00 |
| 21.11.2025 | 67,10 | 68,15 | 66,40 | 68,05 | 0,85% | - |
| 20.11.2025 | 68,08 | 70,70 | 67,40 | 67,48 | -1,06% | - |
| 19.11.2025 | 67,15 | 68,43 | 66,73 | 68,20 | 1,04% | - |
| 18.11.2025 | 68,13 | 68,13 | 67,48 | 67,50 | -1,21% | - |
| 17.11.2025 | 70,40 | 71,08 | 67,88 | 68,33 | -2,77% | 1,00 |
| 14.11.2025 | 68,75 | 70,70 | 67,08 | 70,28 | 1,77% | - |
| 13.11.2025 | 72,15 | 72,40 | 68,93 | 69,05 | -5,12% | 104,00 |
| 12.11.2025 | 72,40 | 74,20 | 72,23 | 72,78 | 0,80% | - |
| 11.11.2025 | 72,10 | 72,55 | 70,98 | 72,20 | -0,10% | - |
| 10.11.2025 | 71,25 | 72,95 | 71,25 | 72,28 | 1,37% | 104,00 |
| 07.11.2025 | 71,25 | 72,00 | 69,75 | 71,30 | -0,14% | 2,00 |
| 06.11.2025 | 72,75 | 73,28 | 71,03 | 71,40 | -2,36% | - |
| 05.11.2025 | 73,13 | 73,45 | 71,70 | 73,13 | -0,37% | - |
| 04.11.2025 | 74,45 | 74,45 | 72,38 | 73,40 | -1,04% | - |
| 03.11.2025 | 73,08 | 74,30 | 72,05 | 74,18 | 1,57% | - |
| 31.10.2025 | 72,80 | 73,95 | 72,60 | 73,03 | 0,21% | 4,00 |
| 30.10.2025 | 72,93 | 74,13 | 72,30 | 72,88 | -0,03% | - |
| 29.10.2025 | 72,58 | 74,23 | 72,18 | 72,90 | 0,48% | - |
| 28.10.2025 | 72,65 | 73,90 | 71,98 | 72,55 | -0,07% | - |
| 27.10.2025 | 74,40 | 75,38 | 72,30 | 72,60 | -2,65% | 40,00 |
| 24.10.2025 | 73,78 | 75,30 | 73,68 | 74,58 | 1,29% | - |
| 23.10.2025 | 70,08 | 74,13 | 69,83 | 73,63 | 4,80% | - |
| 22.10.2025 | 72,75 | 73,95 | 69,50 | 70,25 | -3,27% | - |
| 21.10.2025 | 72,20 | 73,45 | 72,10 | 72,63 | 0,73% | 2,00 |
| 20.10.2025 | 71,20 | 72,68 | 71,20 | 72,10 | 1,76% | - |
| 17.10.2025 | 70,75 | 71,15 | 69,90 | 70,85 | -0,74% | 1,00 |
| 16.10.2025 | 71,10 | 72,68 | 70,98 | 71,38 | 0,39% | - |
| 15.10.2025 | 71,45 | 72,18 | 70,13 | 71,10 | -0,21% | - |
| 14.10.2025 | 70,25 | 71,90 | 68,80 | 71,25 | 1,75% | - |
| 13.10.2025 | 67,40 | 70,18 | 67,40 | 70,03 | 4,05% | - |
| 10.10.2025 | 70,28 | 70,75 | 67,10 | 67,30 | -4,37% | - |
| 09.10.2025 | 71,63 | 72,88 | 69,85 | 70,38 | -2,19% | - |
| 08.10.2025 | 71,28 | 72,30 | 71,05 | 71,95 | 0,74% | - |
| 07.10.2025 | 71,15 | 71,98 | 70,05 | 71,43 | 0,88% | - |
| 06.10.2025 | 69,68 | 71,45 | 69,68 | 70,80 | 0,75% | - |
| 03.10.2025 | 71,68 | 72,40 | 70,08 | 70,28 | -2,43% | - |
| 02.10.2025 | 71,90 | 73,15 | 70,73 | 72,03 | -0,10% | - |
| 01.10.2025 | 72,35 | 72,75 | 70,08 | 72,10 | -4,69% | 45,00 |
| 30.09.2025 | 74,98 | 76,25 | 74,15 | 75,65 | 0,73% | 2,00 |
| 29.09.2025 | 73,83 | 75,48 | 73,13 | 75,10 | 1,83% | - |
| 26.09.2025 | 70,90 | 75,03 | 70,73 | 73,75 | 4,09% | - |
| 25.09.2025 | 69,55 | 70,98 | 68,03 | 70,85 | 2,05% | 6,00 |
| 24.09.2025 | 65,80 | 70,53 | 63,88 | 69,43 | 4,09% | 444,00 |
| 23.09.2025 | 65,30 | 66,73 | 64,75 | 66,70 | 1,99% | - |
| 22.09.2025 | 64,13 | 65,80 | 63,65 | 65,40 | 1,99% | - |
| 19.09.2025 | 64,58 | 65,38 | 63,48 | 64,13 | -0,70% | - |
| 18.09.2025 | 63,55 | 64,73 | 63,05 | 64,58 | 1,53% | - |
| 17.09.2025 | 63,83 | 64,15 | 62,78 | 63,60 | -0,04% | - |
| 16.09.2025 | 63,23 | 65,00 | 62,90 | 63,63 | 0,35% | - |
| 15.09.2025 | 63,23 | 63,55 | 62,25 | 63,40 | 0,12% | - |
| 12.09.2025 | 64,28 | 64,40 | 63,08 | 63,33 | -1,59% | - |
| 11.09.2025 | 63,33 | 64,45 | 62,88 | 64,35 | 1,82% | - |
| 10.09.2025 | 63,13 | 63,20 | 62,98 | 63,20 | -0,16% | - |
| 09.09.2025 | 63,53 | 63,83 | 62,25 | 63,30 | -1,59% | 1,00 |
| 08.09.2025 | 64,25 | 64,68 | 63,15 | 64,33 | -0,12% | - |
| 05.09.2025 | 66,20 | 66,95 | 63,95 | 64,40 | -2,68% | - |
| 04.09.2025 | 64,90 | 66,30 | 64,68 | 66,18 | 1,93% | - |
| 03.09.2025 | 65,60 | 66,03 | 64,38 | 64,93 | -0,99% | - |
| 02.09.2025 | 64,68 | 65,73 | 63,38 | 65,58 | 1,31% | - |
| 01.09.2025 | 64,73 | 64,73 | 64,45 | 64,73 | 0,27% | - |
| 29.08.2025 | 64,85 | 65,70 | 63,95 | 64,55 | -0,39% | - |
| 28.08.2025 | 65,20 | 65,73 | 64,08 | 64,80 | -0,73% | - |
| 27.08.2025 | 66,03 | 66,70 | 65,28 | 65,28 | -1,02% | - |
| 26.08.2025 | 64,63 | 66,08 | 63,85 | 65,95 | 2,05% | - |
| 25.08.2025 | 64,70 | 65,28 | 64,40 | 64,63 | 1,49% | - |
| 22.08.2025 | 61,80 | 65,05 | 61,73 | 63,68 | 2,87% | - |
| 21.08.2025 | 61,60 | 62,53 | 61,33 | 61,90 | 0,36% | - |
| 20.08.2025 | 63,43 | 63,58 | 61,45 | 61,68 | -2,57% | - |
| 19.08.2025 | 64,95 | 65,08 | 63,05 | 63,30 | -2,65% | - |
| 18.08.2025 | 64,38 | 65,23 | 64,05 | 65,03 | 0,85% | - |
| 15.08.2025 | 66,25 | 67,40 | 64,23 | 64,48 | -2,61% | - |
| 14.08.2025 | 67,23 | 67,45 | 65,55 | 66,20 | -1,56% | - |
| 13.08.2025 | 66,78 | 68,33 | 65,23 | 67,25 | 0,67% | 1,00 |
| 12.08.2025 | 65,40 | 66,88 | 64,83 | 66,80 | 2,77% | - |
| 11.08.2025 | 65,05 | 66,68 | 64,20 | 65,00 | 1,09% | 1,00 |
| 08.08.2025 | 61,78 | 65,35 | 61,78 | 64,30 | 4,09% | - |
| 07.08.2025 | 61,83 | 62,73 | 61,15 | 61,78 | -0,12% | - |
| 06.08.2025 | 62,55 | 62,90 | 61,15 | 61,85 | -1,04% | - |
| 05.08.2025 | 63,55 | 64,28 | 62,23 | 62,50 | -1,61% | - |
| 04.08.2025 | 62,98 | 63,90 | 62,85 | 63,53 | 0,32% | - |
| 01.08.2025 | 65,43 | 65,45 | 62,73 | 63,33 | -3,14% | - |