64,700€
5,20%
Echtzeit-Aktienkurs AAR Corp
Bid:
Ask:
Aktienkurse zur AAR Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 62,00 | 62,65 | 62,00 | 62,25 | 1,22% | 107,00 |
| 21.08.2025 | 61,50 | 61,50 | 61,50 | 61,50 | -0,08% | 20,00 |
| 20.08.2025 | 63,95 | 63,95 | 61,55 | 61,55 | -3,15% | 17,00 |
| 19.08.2025 | 63,55 | 63,55 | 63,55 | 63,55 | -2,16% | 17,00 |
| 18.08.2025 | 63,60 | 64,95 | 63,60 | 64,95 | 0,08% | 317,00 |
| 15.08.2025 | 67,15 | 67,15 | 64,90 | 64,90 | -2,26% | 169,00 |
| 14.08.2025 | 68,00 | 68,00 | 65,70 | 66,40 | 0,08% | 76,00 |
| 13.08.2025 | 67,05 | 67,85 | 65,40 | 66,35 | 2,16% | 237,00 |
| 12.08.2025 | 65,65 | 65,65 | 64,95 | 64,95 | 0,00% | 171,00 |
| 11.08.2025 | 65,80 | 67,20 | 64,60 | 64,95 | 0,78% | 463,00 |
| 08.08.2025 | 62,55 | 64,45 | 62,55 | 64,45 | 4,04% | 93,00 |
| 07.08.2025 | 62,35 | 63,15 | 61,15 | 61,95 | 1,72% | 45,00 |
| 06.08.2025 | 63,40 | 63,40 | 60,90 | 60,90 | -2,64% | 83,00 |
| 05.08.2025 | 64,40 | 64,40 | 62,55 | 62,55 | -0,16% | 36,00 |
| 04.08.2025 | 63,30 | 63,40 | 62,65 | 62,65 | -1,49% | 5,00 |
| 01.08.2025 | 65,80 | 65,80 | 63,40 | 63,60 | -2,23% | 27,00 |
| 31.07.2025 | 67,10 | 67,10 | 65,05 | 65,05 | -2,33% | 43,00 |
| 30.07.2025 | 66,70 | 66,70 | 65,45 | 66,60 | -0,45% | 22,00 |
| 29.07.2025 | 66,90 | 66,90 | 66,90 | 66,90 | 1,44% | 45,00 |
| 28.07.2025 | 66,05 | 66,70 | 64,75 | 65,95 | 0,69% | 26,00 |
| 25.07.2025 | 66,85 | 66,85 | 65,50 | 65,50 | -2,38% | 14,00 |
| 24.07.2025 | 66,60 | 67,10 | 66,60 | 67,10 | 1,59% | 17,00 |
| 23.07.2025 | 66,85 | 68,40 | 65,25 | 66,05 | -2,94% | 85,00 |
| 22.07.2025 | 69,00 | 69,60 | 67,40 | 68,05 | -1,87% | 214,00 |
| 21.07.2025 | 71,30 | 72,75 | 69,35 | 69,35 | -2,26% | 222,00 |
| 18.07.2025 | 74,35 | 74,35 | 69,50 | 70,95 | -2,14% | 463,00 |
| 17.07.2025 | 66,45 | 74,50 | 66,45 | 72,50 | 10,52% | 1.037,00 |
| 16.07.2025 | 63,80 | 65,60 | 63,50 | 65,60 | 1,23% | 80,00 |
| 15.07.2025 | 64,60 | 64,80 | 63,30 | 64,80 | 1,97% | 81,00 |
| 14.07.2025 | 64,50 | 64,50 | 63,15 | 63,55 | 0,79% | 137,00 |
| 11.07.2025 | 62,95 | 64,00 | 62,95 | 63,05 | -1,18% | 175,00 |
| 10.07.2025 | 63,80 | 63,80 | 63,80 | 63,80 | 1,67% | 1,00 |
| 09.07.2025 | 61,70 | 62,75 | 61,70 | 62,75 | 4,41% | 29,00 |
| 08.07.2025 | 60,10 | 60,10 | 60,10 | 60,10 | -2,12% | 68,00 |
| 07.07.2025 | 61,00 | 61,40 | 61,00 | 61,40 | 3,02% | 61,00 |
| 04.07.2025 | 59,60 | 60,85 | 59,60 | 59,60 | -0,25% | 41,00 |
| 03.07.2025 | 60,85 | 60,85 | 59,75 | 59,75 | 0,25% | 5,00 |
| 02.07.2025 | 58,50 | 59,60 | 58,50 | 59,60 | 2,76% | 13,00 |
| 01.07.2025 | 58,90 | 58,90 | 58,00 | 58,00 | -1,69% | 102,00 |
| 30.06.2025 | 59,05 | 59,50 | 59,00 | 59,00 | -0,59% | 45,00 |
| 27.06.2025 | 59,35 | 59,35 | 59,35 | 59,35 | 2,15% | 1,00 |
| 26.06.2025 | 58,20 | 58,70 | 57,00 | 58,10 | 0,69% | 578,00 |
| 25.06.2025 | 58,45 | 58,45 | 57,70 | 57,70 | -1,87% | 5,00 |
| 24.06.2025 | 58,80 | 58,80 | 58,80 | 58,80 | -0,76% | 4,00 |
| 23.06.2025 | 57,95 | 59,45 | 57,95 | 59,25 | 0,94% | 330,00 |
| 20.06.2025 | 57,95 | 59,18 | 57,83 | 58,70 | 2,62% | - |
| 19.06.2025 | 57,20 | 57,20 | 57,20 | 57,20 | -1,55% | 3,00 |
| 18.06.2025 | 58,10 | 58,10 | 58,10 | 58,10 | -1,53% | 20,00 |
| 17.06.2025 | 57,80 | 59,00 | 57,80 | 59,00 | 0,34% | 2,00 |
| 16.06.2025 | 58,90 | 60,10 | 58,80 | 58,80 | -0,84% | 69,00 |
| 13.06.2025 | 58,85 | 59,95 | 58,50 | 59,30 | -0,25% | - |
| 12.06.2025 | 59,45 | 59,45 | 59,45 | 59,45 | -0,25% | 25,00 |
| 11.06.2025 | 59,25 | 59,60 | 59,25 | 59,60 | 0,68% | 41,00 |
| 10.06.2025 | 58,95 | 59,38 | 58,73 | 59,20 | -0,75% | - |
| 09.06.2025 | 59,10 | 59,65 | 59,10 | 59,65 | 2,76% | 132,00 |
| 06.06.2025 | 58,05 | 58,05 | 58,05 | 58,05 | 1,49% | 10,00 |
| 05.06.2025 | 57,30 | 57,30 | 57,20 | 57,20 | -0,17% | 66,00 |
| 04.06.2025 | 57,30 | 57,60 | 56,00 | 57,30 | 1,06% | 263,00 |
| 03.06.2025 | 54,75 | 56,70 | 54,75 | 56,70 | 3,94% | 7,00 |
| 02.06.2025 | 54,00 | 54,70 | 54,00 | 54,55 | 0,65% | 15,00 |
| 30.05.2025 | 54,35 | 54,35 | 54,20 | 54,20 | -2,87% | 54,00 |
| 29.05.2025 | 57,05 | 57,05 | 55,80 | 55,80 | -0,36% | 69,00 |
| 28.05.2025 | 53,95 | 56,00 | 53,95 | 56,00 | 5,76% | 62,00 |
| 27.05.2025 | 53,45 | 53,75 | 52,95 | 52,95 | 0,67% | 22,00 |
| 26.05.2025 | 52,50 | 53,55 | 52,50 | 52,60 | -1,96% | 9,00 |
| 23.05.2025 | 53,65 | 53,65 | 53,65 | 53,65 | 0,61% | 1,00 |
| 22.05.2025 | 53,28 | 53,70 | 52,98 | 53,33 | -0,88% | - |
| 21.05.2025 | 53,40 | 53,80 | 53,40 | 53,80 | -3,06% | 25,00 |
| 20.05.2025 | 56,40 | 56,40 | 55,50 | 55,50 | 1,28% | 85,00 |
| 19.05.2025 | 56,20 | 56,20 | 54,80 | 54,80 | -1,35% | 11,00 |
| 16.05.2025 | 55,95 | 56,30 | 55,55 | 55,55 | 1,55% | 18,00 |
| 15.05.2025 | 54,80 | 54,80 | 54,70 | 54,70 | -0,14% | 35,00 |
| 14.05.2025 | 54,88 | 55,20 | 54,25 | 54,78 | -0,68% | - |
| 13.05.2025 | 54,45 | 55,15 | 54,30 | 55,15 | -0,72% | 8,00 |
| 12.05.2025 | 54,40 | 55,55 | 54,05 | 55,55 | 6,72% | 93,00 |
| 09.05.2025 | 53,55 | 53,55 | 52,05 | 52,05 | 0,10% | 522,00 |
| 08.05.2025 | 53,00 | 53,15 | 52,00 | 52,00 | -0,57% | 38,00 |
| 07.05.2025 | 52,50 | 52,75 | 51,60 | 52,30 | 2,35% | 241,00 |
| 06.05.2025 | 50,75 | 51,10 | 50,50 | 51,10 | 0,89% | 36,00 |
| 05.05.2025 | 50,25 | 50,65 | 49,36 | 50,65 | 1,20% | 31,00 |
| 02.05.2025 | 49,12 | 50,05 | 49,00 | 50,05 | 6,72% | 105,00 |
| 30.04.2025 | 47,74 | 47,86 | 46,90 | 46,90 | -1,39% | 38,00 |
| 29.04.2025 | 47,46 | 48,00 | 47,46 | 47,56 | 3,80% | 149,00 |
| 28.04.2025 | 46,72 | 46,72 | 45,82 | 45,82 | -1,04% | 4,00 |
| 25.04.2025 | 46,88 | 46,88 | 46,30 | 46,30 | 0,13% | 59,00 |
| 24.04.2025 | 45,44 | 47,13 | 45,09 | 46,24 | -0,22% | - |
| 23.04.2025 | 45,70 | 46,40 | 44,84 | 46,34 | 3,02% | 54,00 |
| 22.04.2025 | 43,76 | 44,98 | 43,76 | 44,98 | -4,86% | 30,00 |
| 17.04.2025 | 46,38 | 47,28 | 46,38 | 47,28 | 2,16% | 7,00 |
| 16.04.2025 | 47,00 | 47,00 | 46,28 | 46,28 | -3,38% | 3,00 |
| 15.04.2025 | 48,12 | 48,94 | 47,48 | 47,90 | 0,46% | 57,00 |
| 14.04.2025 | 47,60 | 47,68 | 46,66 | 47,68 | 0,85% | 28,00 |
| 11.04.2025 | 47,08 | 47,28 | 46,00 | 47,28 | 2,20% | 57,00 |
| 10.04.2025 | 50,85 | 50,85 | 46,26 | 46,26 | -8,12% | 30,00 |
| 09.04.2025 | 43,36 | 50,35 | 43,36 | 50,35 | 12,14% | 151,00 |
| 08.04.2025 | 45,08 | 47,32 | 44,90 | 44,90 | 0,09% | 223,00 |
| 07.04.2025 | 44,34 | 44,86 | 43,42 | 44,86 | -0,18% | 118,00 |
| 04.04.2025 | 47,88 | 47,88 | 44,94 | 44,94 | -9,10% | 389,00 |
| 03.04.2025 | 51,70 | 51,70 | 47,76 | 49,44 | -2,68% | 97,00 |
| 02.04.2025 | 50,80 | 50,80 | 50,80 | 50,80 | -1,45% | 1,00 |