58,075€
-0,34%
Echtzeit-Aktienkurs AAR Corp.
Bid:
Ask:
Aktienkurse zur AAR Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 65,95 | 66,60 | 64,95 | 65,28 | -1,02% | - |
| 26.11.2024 | 67,48 | 67,65 | 65,83 | 65,95 | -2,51% | - |
| 25.11.2024 | 66,30 | 68,70 | 66,03 | 67,65 | 1,96% | - |
| 22.11.2024 | 65,20 | 66,45 | 64,80 | 66,35 | 2,31% | - |
| 21.11.2024 | 64,05 | 65,80 | 63,93 | 64,85 | 1,17% | - |
| 20.11.2024 | 63,55 | 64,63 | 63,30 | 64,10 | 0,79% | - |
| 19.11.2024 | 62,75 | 63,65 | 62,03 | 63,60 | 1,19% | - |
| 18.11.2024 | 62,80 | 63,20 | 62,20 | 62,85 | 0,00% | - |
| 15.11.2024 | 63,68 | 63,80 | 61,98 | 62,85 | -1,41% | - |
| 14.11.2024 | 64,68 | 65,15 | 62,95 | 63,75 | -1,47% | - |
| 13.11.2024 | 63,88 | 65,85 | 63,55 | 64,70 | 1,45% | - |
| 12.11.2024 | 63,18 | 64,33 | 62,93 | 63,78 | 0,83% | - |
| 11.11.2024 | 61,48 | 63,98 | 61,48 | 63,25 | 2,93% | 23,00 |
| 08.11.2024 | 57,90 | 61,80 | 57,90 | 61,45 | 6,22% | - |
| 07.11.2024 | 61,25 | 61,30 | 57,80 | 57,85 | -5,44% | - |
| 06.11.2024 | 55,58 | 61,35 | 55,58 | 61,18 | 11,63% | - |
| 05.11.2024 | 54,40 | 54,98 | 53,83 | 54,80 | 0,83% | - |
| 04.11.2024 | 53,70 | 54,75 | 53,20 | 54,35 | 0,83% | - |
| 01.11.2024 | 53,95 | 55,20 | 53,73 | 53,90 | -0,05% | - |
| 31.10.2024 | 55,80 | 55,80 | 53,90 | 53,93 | -3,36% | - |
| 30.10.2024 | 56,23 | 56,98 | 55,65 | 55,80 | -0,76% | - |
| 29.10.2024 | 56,28 | 56,53 | 55,48 | 56,23 | -0,09% | - |
| 28.10.2024 | 56,65 | 57,03 | 56,23 | 56,28 | -0,44% | - |
| 25.10.2024 | 56,55 | 57,30 | 56,00 | 56,53 | 0,18% | - |
| 24.10.2024 | 57,03 | 57,18 | 55,98 | 56,43 | -1,40% | - |
| 23.10.2024 | 57,13 | 57,70 | 56,80 | 57,23 | 0,00% | - |
| 22.10.2024 | 58,05 | 58,15 | 56,95 | 57,23 | -1,12% | - |
| 21.10.2024 | 57,05 | 58,65 | 56,98 | 57,88 | 1,54% | 2,00 |
| 18.10.2024 | 57,63 | 57,83 | 56,95 | 57,00 | -0,91% | - |
| 17.10.2024 | 57,03 | 57,88 | 56,95 | 57,53 | 0,88% | - |
| 16.10.2024 | 55,50 | 57,80 | 54,80 | 57,03 | 2,47% | - |
| 15.10.2024 | 56,38 | 56,75 | 55,35 | 55,65 | -1,29% | 53,00 |
| 14.10.2024 | 56,25 | 56,98 | 55,98 | 56,38 | 0,40% | - |
| 11.10.2024 | 54,35 | 56,30 | 54,20 | 56,15 | 3,31% | - |
| 10.10.2024 | 57,18 | 57,28 | 54,25 | 54,35 | -4,98% | - |
| 09.10.2024 | 57,98 | 58,28 | 57,08 | 57,20 | -1,46% | - |
| 08.10.2024 | 58,55 | 58,85 | 57,93 | 58,05 | -1,02% | 50,00 |
| 07.10.2024 | 59,65 | 59,73 | 58,18 | 58,65 | -1,59% | - |
| 04.10.2024 | 59,20 | 61,00 | 59,18 | 59,60 | 0,59% | - |
| 03.10.2024 | 59,20 | 59,53 | 58,68 | 59,25 | -0,08% | 84,00 |
| 02.10.2024 | 59,20 | 59,68 | 58,68 | 59,30 | 0,25% | - |
| 01.10.2024 | 58,70 | 60,18 | 58,60 | 59,15 | 0,72% | - |
| 30.09.2024 | 57,93 | 58,83 | 57,50 | 58,73 | 1,47% | - |
| 27.09.2024 | 57,73 | 58,65 | 57,15 | 57,88 | 1,05% | - |
| 26.09.2024 | 57,20 | 58,18 | 57,05 | 57,28 | 0,00% | - |
| 25.09.2024 | 59,00 | 59,23 | 56,45 | 57,28 | -3,09% | - |
| 24.09.2024 | 64,55 | 68,13 | 58,90 | 59,10 | -8,09% | 138,00 |
| 23.09.2024 | 62,00 | 64,80 | 61,30 | 64,30 | 3,25% | - |
| 20.09.2024 | 62,33 | 62,83 | 60,73 | 62,28 | 0,28% | - |
| 19.09.2024 | 61,95 | 63,15 | 61,68 | 62,10 | 0,24% | - |
| 18.09.2024 | 61,18 | 62,75 | 60,65 | 61,95 | 1,31% | - |
| 17.09.2024 | 60,40 | 61,58 | 60,38 | 61,15 | 0,95% | - |
| 16.09.2024 | 61,03 | 61,70 | 60,10 | 60,58 | -0,82% | - |
| 13.09.2024 | 59,45 | 61,68 | 59,43 | 61,08 | 2,47% | - |
| 12.09.2024 | 58,60 | 59,98 | 58,40 | 59,60 | 1,49% | - |
| 11.09.2024 | 58,03 | 58,75 | 56,73 | 58,73 | 1,21% | - |
| 10.09.2024 | 58,95 | 59,73 | 58,00 | 58,03 | -1,57% | - |
| 09.09.2024 | 57,63 | 59,25 | 57,63 | 58,95 | 1,99% | - |
| 06.09.2024 | 59,45 | 60,25 | 57,58 | 57,80 | -2,78% | - |
| 05.09.2024 | 59,65 | 60,48 | 58,98 | 59,45 | -0,25% | - |
| 04.09.2024 | 58,75 | 59,85 | 58,23 | 59,60 | 1,27% | - |
| 03.09.2024 | 59,55 | 59,55 | 57,15 | 58,85 | -1,18% | - |
| 02.09.2024 | 59,50 | 59,55 | 59,28 | 59,55 | 0,00% | - |
| 30.08.2024 | 59,30 | 59,93 | 58,80 | 59,55 | 0,46% | - |
| 29.08.2024 | 57,93 | 60,10 | 57,88 | 59,28 | 2,15% | - |
| 28.08.2024 | 57,78 | 58,73 | 57,78 | 58,03 | 0,26% | - |
| 27.08.2024 | 57,83 | 58,25 | 57,15 | 57,88 | -0,17% | - |
| 26.08.2024 | 57,98 | 59,10 | 57,75 | 57,98 | -0,04% | - |
| 23.08.2024 | 57,48 | 58,30 | 57,33 | 58,00 | 0,96% | - |
| 22.08.2024 | 56,78 | 57,63 | 56,33 | 57,45 | 0,79% | - |
| 21.08.2024 | 56,63 | 57,23 | 56,20 | 57,00 | 0,48% | - |
| 20.08.2024 | 57,38 | 57,53 | 56,45 | 56,73 | -1,05% | - |
| 19.08.2024 | 57,23 | 57,65 | 56,85 | 57,33 | -0,09% | - |
| 16.08.2024 | 57,65 | 58,13 | 56,70 | 57,38 | -0,35% | - |
| 15.08.2024 | 55,78 | 57,80 | 55,78 | 57,58 | 3,65% | - |
| 14.08.2024 | 55,73 | 56,10 | 55,15 | 55,55 | -0,09% | - |
| 13.08.2024 | 54,95 | 56,00 | 54,70 | 55,60 | 1,09% | 2,00 |
| 12.08.2024 | 55,13 | 55,48 | 54,50 | 55,00 | -0,09% | - |
| 09.08.2024 | 55,15 | 55,53 | 54,70 | 55,05 | -0,27% | 6,00 |
| 08.08.2024 | 53,45 | 55,63 | 53,10 | 55,20 | 3,52% | - |
| 07.08.2024 | 54,10 | 55,25 | 52,40 | 53,33 | -1,34% | - |
| 06.08.2024 | 52,13 | 54,65 | 51,85 | 54,05 | 4,09% | - |
| 05.08.2024 | 55,15 | 55,15 | 49,91 | 51,93 | -5,89% | 34,00 |