71,100€
-0,21%
Echtzeit-Aktienkurs AAR Corp
Bid:
Ask:
Aktienkurse zur AAR Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 31.07.2025 | 66,30 | 67,13 | 64,95 | 65,38 | -1,51% | 39,00 |
| 30.07.2025 | 65,90 | 67,23 | 65,45 | 66,38 | 0,87% | - |
| 29.07.2025 | 66,30 | 67,00 | 64,93 | 65,80 | -0,53% | - |
| 28.07.2025 | 65,38 | 66,53 | 64,75 | 66,15 | 1,34% | - |
| 25.07.2025 | 65,95 | 67,08 | 65,20 | 65,28 | -0,91% | 203,00 |
| 24.07.2025 | 67,48 | 67,50 | 65,73 | 65,88 | -2,26% | - |
| 23.07.2025 | 67,20 | 67,98 | 65,10 | 67,40 | -0,15% | - |
| 22.07.2025 | 68,88 | 69,05 | 66,73 | 67,50 | -2,00% | - |
| 21.07.2025 | 71,95 | 72,58 | 68,88 | 68,88 | -4,31% | 8,00 |
| 18.07.2025 | 73,63 | 73,65 | 69,80 | 71,98 | -1,91% | 69,00 |
| 17.07.2025 | 66,03 | 74,53 | 66,03 | 73,38 | 13,76% | - |
| 16.07.2025 | 63,25 | 65,35 | 62,93 | 64,50 | 1,90% | 35,00 |
| 15.07.2025 | 64,08 | 64,68 | 63,23 | 63,30 | -1,06% | - |
| 14.07.2025 | 64,00 | 64,10 | 63,20 | 63,98 | 0,27% | 25,00 |
| 11.07.2025 | 63,73 | 65,28 | 63,25 | 63,80 | 1,67% | - |
| 10.07.2025 | 62,50 | 63,78 | 62,20 | 62,75 | 0,28% | - |
| 09.07.2025 | 61,10 | 63,33 | 61,05 | 62,58 | 2,41% | - |
| 08.07.2025 | 60,30 | 61,48 | 59,68 | 61,10 | 1,58% | - |
| 07.07.2025 | 60,18 | 61,20 | 60,00 | 60,15 | 0,00% | - |
| 04.07.2025 | 60,80 | 60,80 | 60,13 | 60,15 | -0,91% | 3,00 |
| 03.07.2025 | 60,25 | 61,28 | 60,13 | 60,70 | 1,04% | - |
| 02.07.2025 | 58,85 | 60,28 | 58,30 | 60,08 | 1,95% | - |
| 01.07.2025 | 58,35 | 59,63 | 57,50 | 58,93 | 0,99% | - |
| 30.06.2025 | 58,90 | 59,53 | 58,33 | 58,35 | -1,23% | - |
| 27.06.2025 | 58,63 | 59,45 | 58,25 | 59,08 | 0,98% | - |
| 26.06.2025 | 57,68 | 58,55 | 57,10 | 58,50 | 1,47% | - |
| 25.06.2025 | 58,43 | 58,85 | 57,55 | 57,65 | -1,16% | - |
| 24.06.2025 | 59,30 | 59,65 | 58,25 | 58,33 | -1,19% | - |
| 23.06.2025 | 58,63 | 59,40 | 57,78 | 59,03 | 0,55% | - |
| 20.06.2025 | 57,70 | 59,23 | 57,70 | 58,70 | 1,73% | - |
| 19.06.2025 | 58,33 | 58,43 | 57,58 | 57,70 | -1,16% | - |
| 18.06.2025 | 58,88 | 59,65 | 58,13 | 58,38 | -0,72% | - |
| 17.06.2025 | 58,80 | 59,38 | 58,18 | 58,80 | -0,04% | - |
| 16.06.2025 | 59,45 | 59,83 | 58,55 | 58,83 | -0,68% | - |
| 13.06.2025 | 59,38 | 59,95 | 58,38 | 59,23 | -0,08% | - |
| 12.06.2025 | 59,05 | 59,70 | 57,75 | 59,28 | -0,29% | 40,00 |
| 11.06.2025 | 59,38 | 60,10 | 58,70 | 59,45 | 0,38% | 40,00 |
| 10.06.2025 | 58,98 | 59,70 | 58,68 | 59,23 | 0,59% | - |
| 09.06.2025 | 58,50 | 59,63 | 58,28 | 58,88 | 0,26% | - |
| 06.06.2025 | 57,93 | 59,75 | 57,78 | 58,73 | 1,29% | - |
| 05.06.2025 | 57,23 | 58,18 | 56,50 | 57,98 | 1,31% | 100,00 |
| 04.06.2025 | 56,73 | 57,65 | 56,33 | 57,23 | 1,02% | 47,00 |
| 03.06.2025 | 54,43 | 56,70 | 54,15 | 56,65 | 4,23% | - |
| 02.06.2025 | 54,13 | 54,53 | 53,30 | 54,35 | 0,28% | - |
| 30.05.2025 | 54,70 | 55,03 | 53,40 | 54,20 | -0,69% | - |
| 29.05.2025 | 55,55 | 56,65 | 54,20 | 54,58 | -1,71% | - |